Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
11.3625 USD |
5,119.2990 NEAR |
11.7440 USD |
10.8850 USD |
11.8530 USD |
11.2820 USD |
| 2022-03-01 |
10.7029 USD |
33,647.6971 NEAR |
9.7800 USD |
9.5110 USD |
11.7580 USD |
11.5060 USD |
| 2022-02-28 |
8.9401 USD |
9,714.4859 NEAR |
8.5160 USD |
8.3570 USD |
9.4460 USD |
9.3670 USD |
| 2022-02-27 |
8.8312 USD |
4,782.6070 NEAR |
9.0820 USD |
8.3100 USD |
9.1650 USD |
8.4430 USD |
| 2022-02-26 |
9.2028 USD |
8,439.8112 NEAR |
8.9440 USD |
8.9080 USD |
9.3850 USD |
9.1944 USD |
| 2022-02-25 |
8.5655 USD |
7,512.4249 NEAR |
8.5055 USD |
8.2570 USD |
8.9090 USD |
8.7587 USD |
| 2022-02-24 |
8.0135 USD |
35,426.4989 NEAR |
8.5410 USD |
7.3976 USD |
8.7506 USD |
8.5259 USD |
| 2022-02-23 |
8.6779 USD |
8,713.9835 NEAR |
8.9580 USD |
8.6310 USD |
9.4511 USD |
8.7190 USD |
| 2022-02-22 |
8.6717 USD |
9,003.3455 NEAR |
8.5780 USD |
8.2330 USD |
8.9500 USD |
8.7090 USD |
| 2022-02-21 |
9.2935 USD |
6,723.8193 NEAR |
9.3050 USD |
8.7000 USD |
9.8294 USD |
8.7290 USD |
| 2022-02-20 |
9.3912 USD |
9,401.3039 NEAR |
10.0540 USD |
9.1060 USD |
10.0750 USD |
9.3510 USD |
| 2022-02-19 |
10.2565 USD |
15,220.4296 NEAR |
10.2790 USD |
9.8446 USD |
10.4780 USD |
9.9580 USD |
| 2022-02-18 |
10.5040 USD |
5,907.9796 NEAR |
10.4540 USD |
10.1770 USD |
10.9460 USD |
10.3690 USD |
| 2022-02-17 |
10.5240 USD |
11,852.0405 NEAR |
11.2740 USD |
10.4030 USD |
11.7130 USD |
10.6160 USD |
| 2022-02-16 |
11.0944 USD |
9,301.2189 NEAR |
11.5170 USD |
10.8560 USD |
11.5170 USD |
11.2660 USD |
| 2022-02-15 |
11.1347 USD |
14,158.5953 NEAR |
10.5470 USD |
10.5000 USD |
11.4720 USD |
11.4280 USD |
| 2022-02-14 |
10.3335 USD |
9,064.6908 NEAR |
10.3990 USD |
10.0570 USD |
10.6650 USD |
10.5380 USD |
| 2022-02-13 |
10.6155 USD |
11,966.4718 NEAR |
10.7610 USD |
10.1460 USD |
10.9250 USD |
10.4040 USD |
| 2022-02-12 |
10.8700 USD |
7,467.4913 NEAR |
10.8380 USD |
10.4470 USD |
11.2450 USD |
10.8030 USD |
| 2022-02-11 |
11.4298 USD |
10,972.8550 NEAR |
11.8060 USD |
10.6630 USD |
12.3050 USD |
10.9260 USD |
| 2022-02-10 |
12.2953 USD |
12,607.9195 NEAR |
12.9850 USD |
11.7380 USD |
12.9850 USD |
12.0660 USD |
| 2022-02-09 |
12.6990 USD |
7,257.5106 NEAR |
12.8460 USD |
12.1320 USD |
13.0960 USD |
13.0080 USD |
| 2022-02-08 |
12.8190 USD |
12,679.8162 NEAR |
13.5130 USD |
12.2090 USD |
13.7350 USD |
12.8260 USD |
| 2022-02-07 |
13.4127 USD |
67,821.8309 NEAR |
13.5780 USD |
13.1030 USD |
14.0730 USD |
13.5940 USD |
| 2022-02-06 |
12.9580 USD |
15,008.8327 NEAR |
12.8450 USD |
12.7850 USD |
13.9570 USD |
13.0370 USD |
| 2022-02-05 |
13.1053 USD |
25,992.6594 NEAR |
13.0250 USD |
12.6130 USD |
13.5770 USD |
13.0050 USD |
| 2022-02-04 |
11.8802 USD |
34,568.0286 NEAR |
10.9150 USD |
10.8610 USD |
12.8290 USD |
12.7640 USD |
| 2022-02-03 |
10.7385 USD |
18,792.8896 NEAR |
10.9200 USD |
10.4480 USD |
10.9790 USD |
10.8510 USD |
| 2022-02-02 |
11.0305 USD |
30,503.9326 NEAR |
11.2610 USD |
10.8950 USD |
11.9440 USD |
10.9530 USD |
| 2022-02-01 |
11.2514 USD |
53,182.7004 NEAR |
11.1340 USD |
10.9680 USD |
11.5150 USD |
11.2270 USD |
| 2022-01-31 |
10.6686 USD |
72,904.1870 NEAR |
10.3750 USD |
10.0520 USD |
11.3500 USD |
11.0100 USD |
| 2022-01-30 |
10.6801 USD |
8,563.3710 NEAR |
11.0280 USD |
10.2970 USD |
11.1440 USD |
10.3350 USD |
| 2022-01-29 |
11.0180 USD |
10,790.5993 NEAR |
10.7670 USD |
10.6640 USD |
11.3470 USD |
11.0460 USD |
| 2022-01-28 |
10.4089 USD |
15,472.5305 NEAR |
10.5220 USD |
10.0720 USD |
10.8660 USD |
10.6810 USD |
| 2022-01-27 |
10.8783 USD |
70,813.4065 NEAR |
11.2800 USD |
9.9590 USD |
11.7260 USD |
10.1630 USD |
| 2022-01-26 |
11.9815 USD |
96,692.7576 NEAR |
12.1170 USD |
10.7770 USD |
12.9270 USD |
11.2910 USD |
| 2022-01-25 |
12.2290 USD |
54,409.8932 NEAR |
10.7240 USD |
10.0170 USD |
12.4890 USD |
12.1370 USD |
| 2022-01-24 |
10.2148 USD |
125,121.0455 NEAR |
11.7060 USD |
9.5507 USD |
11.7060 USD |
10.6430 USD |
| 2022-01-23 |
11.7730 USD |
75,648.8095 NEAR |
11.4180 USD |
10.8780 USD |
12.5600 USD |
11.5070 USD |
| 2022-01-22 |
11.2800 USD |
121,107.0003 NEAR |
13.1820 USD |
10.1290 USD |
13.5150 USD |
11.3090 USD |
| 2022-01-21 |
14.4371 USD |
53,276.8151 NEAR |
15.2610 USD |
13.3000 USD |
15.6900 USD |
13.6080 USD |
| 2022-01-20 |
15.4090 USD |
29,317.3842 NEAR |
16.2200 USD |
15.1820 USD |
17.5560 USD |
15.2750 USD |
| 2022-01-19 |
17.1352 USD |
68,596.4887 NEAR |
17.7200 USD |
16.2550 USD |
17.8370 USD |
16.4490 USD |
| 2022-01-18 |
17.8620 USD |
37,612.3287 NEAR |
17.7460 USD |
16.7920 USD |
18.1990 USD |
17.9470 USD |
| 2022-01-17 |
18.4488 USD |
19,022.7577 NEAR |
20.1300 USD |
17.4140 USD |
20.1300 USD |
17.5720 USD |
| 2022-01-16 |
19.6444 USD |
5,546.4066 NEAR |
19.2720 USD |
18.7790 USD |
20.3820 USD |
20.1180 USD |
| 2022-01-15 |
19.6462 USD |
5,168.5232 NEAR |
20.2530 USD |
19.0710 USD |
20.2530 USD |
19.4300 USD |
| 2022-01-14 |
19.3976 USD |
32,987.9939 NEAR |
19.6590 USD |
18.4940 USD |
20.5230 USD |
20.3040 USD |
| 2022-01-13 |
18.9613 USD |
33,444.6033 NEAR |
17.5630 USD |
17.2050 USD |
19.8590 USD |
19.6460 USD |
| 2022-01-12 |
17.5305 USD |
28,645.4978 NEAR |
18.0390 USD |
17.4550 USD |
18.7950 USD |
17.5410 USD |