Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
4.7861 USD |
17,649.3117 NEAR |
5.0888 USD |
4.5164 USD |
5.1124 USD |
4.5477 USD |
| 2022-06-09 |
5.1241 USD |
3,897.8306 NEAR |
5.0770 USD |
5.0015 USD |
5.2183 USD |
5.0829 USD |
| 2022-06-08 |
5.0934 USD |
8,907.0888 NEAR |
5.2055 USD |
5.0818 USD |
5.3506 USD |
5.0818 USD |
| 2022-06-07 |
5.2590 USD |
17,155.9369 NEAR |
5.4970 USD |
5.0728 USD |
5.4970 USD |
5.2885 USD |
| 2022-06-06 |
5.5316 USD |
8,493.6647 NEAR |
5.3232 USD |
5.3195 USD |
5.7502 USD |
5.4866 USD |
| 2022-06-05 |
5.3232 USD |
4,645.9606 NEAR |
5.3356 USD |
5.2195 USD |
5.5051 USD |
5.4238 USD |
| 2022-06-04 |
5.2646 USD |
4,905.0988 NEAR |
5.2654 USD |
5.1100 USD |
5.4006 USD |
5.3042 USD |
| 2022-06-03 |
5.3529 USD |
7,753.4958 NEAR |
5.6007 USD |
5.1569 USD |
5.6431 USD |
5.3417 USD |
| 2022-06-02 |
5.3287 USD |
12,483.3053 NEAR |
5.3351 USD |
5.1676 USD |
5.6047 USD |
5.5780 USD |
| 2022-06-01 |
5.7094 USD |
19,572.7722 NEAR |
5.9539 USD |
5.2588 USD |
5.9761 USD |
5.2926 USD |
| 2022-05-31 |
6.0940 USD |
28,890.9188 NEAR |
5.7500 USD |
5.7378 USD |
6.5224 USD |
5.9150 USD |
| 2022-05-30 |
5.7574 USD |
17,393.5108 NEAR |
5.1757 USD |
5.1098 USD |
5.8019 USD |
5.7642 USD |
| 2022-05-29 |
5.0282 USD |
9,495.4213 NEAR |
5.0001 USD |
4.7800 USD |
5.2021 USD |
5.1872 USD |
| 2022-05-28 |
4.8928 USD |
10,287.9104 NEAR |
4.8117 USD |
4.7256 USD |
5.0140 USD |
4.9663 USD |
| 2022-05-27 |
4.8983 USD |
24,542.4819 NEAR |
5.2511 USD |
4.6798 USD |
5.3105 USD |
4.7936 USD |
| 2022-05-26 |
5.3686 USD |
19,562.8669 NEAR |
5.7565 USD |
5.0788 USD |
5.8236 USD |
5.3328 USD |
| 2022-05-25 |
5.7165 USD |
12,996.2171 NEAR |
5.9583 USD |
5.6929 USD |
6.0768 USD |
5.7467 USD |
| 2022-05-24 |
5.7520 USD |
10,643.0737 NEAR |
5.8445 USD |
5.5338 USD |
5.9450 USD |
5.9311 USD |
| 2022-05-23 |
6.2223 USD |
61,360.4158 NEAR |
6.2421 USD |
5.7601 USD |
6.5158 USD |
5.7948 USD |
| 2022-05-22 |
6.2114 USD |
69,692.2221 NEAR |
6.1087 USD |
5.9940 USD |
6.3756 USD |
6.1230 USD |
| 2022-05-21 |
5.8795 USD |
6,919.0716 NEAR |
5.7642 USD |
5.6433 USD |
6.0727 USD |
6.0502 USD |
| 2022-05-20 |
5.8404 USD |
13,119.7966 NEAR |
6.0862 USD |
5.6436 USD |
6.2515 USD |
5.8382 USD |
| 2022-05-19 |
5.9401 USD |
20,784.6098 NEAR |
5.9538 USD |
5.5867 USD |
6.2524 USD |
6.0049 USD |
| 2022-05-18 |
6.2394 USD |
14,309.1254 NEAR |
6.6714 USD |
5.9034 USD |
6.7619 USD |
6.1563 USD |
| 2022-05-17 |
6.6387 USD |
17,127.4610 NEAR |
6.5499 USD |
6.2806 USD |
6.9754 USD |
6.4746 USD |
| 2022-05-16 |
6.7355 USD |
27,530.3909 NEAR |
7.3466 USD |
6.4371 USD |
7.3466 USD |
6.5433 USD |
| 2022-05-15 |
6.8468 USD |
22,278.8043 NEAR |
6.6761 USD |
6.5166 USD |
7.3246 USD |
7.2572 USD |
| 2022-05-14 |
6.5878 USD |
44,862.1963 NEAR |
6.5545 USD |
5.9622 USD |
6.8759 USD |
6.6220 USD |
| 2022-05-13 |
6.9640 USD |
54,357.9227 NEAR |
6.4009 USD |
6.0998 USD |
7.6457 USD |
6.5509 USD |
| 2022-05-12 |
6.0886 USD |
130,920.2258 NEAR |
6.5363 USD |
5.2805 USD |
7.3337 USD |
6.5087 USD |
| 2022-05-11 |
6.4537 USD |
145,875.2583 NEAR |
9.5664 USD |
5.2805 USD |
9.8483 USD |
6.3726 USD |
| 2022-05-10 |
9.5980 USD |
84,575.5284 NEAR |
9.4571 USD |
8.8989 USD |
10.9180 USD |
9.5950 USD |
| 2022-05-09 |
10.6333 USD |
96,705.3099 NEAR |
11.1630 USD |
9.7630 USD |
11.6500 USD |
10.1490 USD |
| 2022-05-08 |
11.1095 USD |
78,239.1609 NEAR |
10.4300 USD |
9.8832 USD |
11.2500 USD |
11.2090 USD |
| 2022-05-07 |
10.2480 USD |
5,208.0915 NEAR |
10.7950 USD |
10.0930 USD |
10.8590 USD |
10.2040 USD |
| 2022-05-06 |
10.7001 USD |
8,427.7493 NEAR |
11.2120 USD |
10.4300 USD |
11.2900 USD |
10.8190 USD |
| 2022-05-05 |
11.0950 USD |
31,081.1830 NEAR |
12.9810 USD |
10.7900 USD |
13.1480 USD |
11.1010 USD |
| 2022-05-04 |
12.3819 USD |
27,462.2959 NEAR |
11.9660 USD |
11.8860 USD |
13.0030 USD |
12.9560 USD |
| 2022-05-03 |
11.6528 USD |
9,657.2854 NEAR |
11.8410 USD |
11.3350 USD |
12.1500 USD |
11.6430 USD |
| 2022-05-02 |
11.7340 USD |
25,250.0058 NEAR |
11.8610 USD |
11.1200 USD |
12.1870 USD |
11.7290 USD |
| 2022-05-01 |
11.4723 USD |
28,709.1417 NEAR |
10.3400 USD |
10.1610 USD |
12.2630 USD |
11.6010 USD |
| 2022-04-30 |
11.3406 USD |
18,982.1899 NEAR |
11.3050 USD |
10.1090 USD |
11.7830 USD |
10.2950 USD |
| 2022-04-29 |
11.7619 USD |
14,546.7721 NEAR |
12.3940 USD |
11.1410 USD |
12.5400 USD |
11.3830 USD |
| 2022-04-28 |
12.5051 USD |
35,207.7553 NEAR |
12.8500 USD |
12.2600 USD |
13.1520 USD |
12.4540 USD |
| 2022-04-27 |
12.8470 USD |
6,201.5426 NEAR |
12.6860 USD |
12.4560 USD |
13.2620 USD |
12.8390 USD |
| 2022-04-26 |
14.1796 USD |
18,557.9814 NEAR |
14.2820 USD |
12.8800 USD |
15.1880 USD |
13.1910 USD |
| 2022-04-25 |
14.4585 USD |
35,390.7552 NEAR |
15.0370 USD |
13.5810 USD |
15.0400 USD |
14.3640 USD |
| 2022-04-24 |
15.2574 USD |
12,875.4919 NEAR |
15.3520 USD |
14.8400 USD |
15.5750 USD |
15.1540 USD |
| 2022-04-23 |
15.6545 USD |
8,454.3363 NEAR |
15.5620 USD |
15.1370 USD |
15.9170 USD |
15.6000 USD |
| 2022-04-22 |
15.3578 USD |
25,641.2447 NEAR |
15.6600 USD |
15.0650 USD |
15.8220 USD |
15.4530 USD |