Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
8.1480 USD |
23,016.3348 NEAR |
7.8778 USD |
7.6255 USD |
8.4097 USD |
8.0328 USD |
| 2021-10-02 |
7.9387 USD |
11,834.5073 NEAR |
7.8265 USD |
7.5490 USD |
8.2478 USD |
7.8239 USD |
| 2021-10-01 |
7.5491 USD |
27,330.0507 NEAR |
6.9439 USD |
6.8337 USD |
7.9665 USD |
7.8028 USD |
| 2021-09-30 |
6.7502 USD |
7,546.3627 NEAR |
6.5960 USD |
6.5000 USD |
6.9841 USD |
6.9426 USD |
| 2021-09-29 |
6.8144 USD |
20,600.8570 NEAR |
6.4200 USD |
6.3910 USD |
7.3200 USD |
6.6365 USD |
| 2021-09-28 |
6.8655 USD |
17,881.0764 NEAR |
6.8453 USD |
6.4530 USD |
7.1340 USD |
6.4530 USD |
| 2021-09-27 |
7.2785 USD |
8,686.0337 NEAR |
7.3044 USD |
6.9040 USD |
7.7657 USD |
6.9040 USD |
| 2021-09-26 |
7.0335 USD |
18,151.8509 NEAR |
7.6234 USD |
6.6576 USD |
7.6234 USD |
7.1789 USD |
| 2021-09-25 |
7.8500 USD |
14,421.5697 NEAR |
8.0000 USD |
7.4897 USD |
8.3785 USD |
7.6697 USD |
| 2021-09-24 |
8.1177 USD |
30,366.6606 NEAR |
9.1901 USD |
7.4310 USD |
9.1947 USD |
7.9556 USD |
| 2021-09-23 |
8.3320 USD |
15,466.5059 NEAR |
7.7691 USD |
7.4053 USD |
9.4000 USD |
9.3240 USD |
| 2021-09-22 |
7.2394 USD |
17,405.7634 NEAR |
6.7230 USD |
6.5457 USD |
7.6826 USD |
7.4543 USD |
| 2021-09-21 |
7.4510 USD |
29,075.9303 NEAR |
7.5213 USD |
6.3800 USD |
7.9802 USD |
6.6468 USD |
| 2021-09-20 |
7.6484 USD |
59,568.6484 NEAR |
10.0930 USD |
7.4231 USD |
10.3790 USD |
7.7023 USD |
| 2021-09-19 |
9.5312 USD |
22,757.4396 NEAR |
9.0222 USD |
8.7356 USD |
10.3710 USD |
9.5774 USD |
| 2021-09-18 |
8.8904 USD |
23,977.4099 NEAR |
8.2467 USD |
8.1449 USD |
9.4120 USD |
9.0627 USD |
| 2021-09-17 |
8.5227 USD |
13,076.3583 NEAR |
8.7380 USD |
8.1937 USD |
8.9369 USD |
8.2946 USD |
| 2021-09-16 |
8.9643 USD |
13,038.6732 NEAR |
9.3034 USD |
8.4560 USD |
9.3600 USD |
8.6582 USD |
| 2021-09-15 |
9.0739 USD |
34,070.8164 NEAR |
8.6503 USD |
8.5654 USD |
9.6000 USD |
9.4078 USD |
| 2021-09-14 |
8.7711 USD |
26,678.8248 NEAR |
8.1594 USD |
8.1242 USD |
9.2959 USD |
8.6069 USD |
| 2021-09-13 |
8.2601 USD |
33,434.1912 NEAR |
8.9533 USD |
7.7724 USD |
9.0157 USD |
8.2045 USD |
| 2021-09-12 |
9.0508 USD |
40,421.2210 NEAR |
8.8361 USD |
8.3500 USD |
9.7902 USD |
8.9870 USD |
| 2021-09-11 |
9.1723 USD |
63,209.4311 NEAR |
9.8812 USD |
8.7631 USD |
9.9643 USD |
8.9892 USD |
| 2021-09-10 |
9.3863 USD |
72,556.9627 NEAR |
9.7287 USD |
8.5764 USD |
10.3920 USD |
9.8028 USD |
| 2021-09-09 |
10.7925 USD |
81,146.4699 NEAR |
10.2890 USD |
9.6528 USD |
11.8430 USD |
9.7645 USD |
| 2021-09-08 |
9.3146 USD |
241,188.4052 NEAR |
8.6700 USD |
7.3999 USD |
10.9640 USD |
9.8875 USD |
| 2021-09-07 |
6.9495 USD |
249,517.6911 NEAR |
6.0438 USD |
5.5500 USD |
8.4731 USD |
8.2438 USD |
| 2021-09-06 |
6.0906 USD |
14,070.1536 NEAR |
6.1503 USD |
5.7825 USD |
6.4260 USD |
6.1184 USD |
| 2021-09-05 |
6.0151 USD |
13,937.7127 NEAR |
6.0750 USD |
5.8714 USD |
6.1700 USD |
6.0760 USD |
| 2021-09-04 |
6.1778 USD |
17,891.7666 NEAR |
6.2101 USD |
6.0166 USD |
6.3474 USD |
6.0668 USD |
| 2021-09-03 |
6.2774 USD |
49,466.1232 NEAR |
5.5019 USD |
5.4872 USD |
6.8695 USD |
6.1674 USD |
| 2021-09-02 |
5.5265 USD |
10,442.9751 NEAR |
5.4701 USD |
5.4102 USD |
5.6599 USD |
5.5392 USD |
| 2021-09-01 |
5.4148 USD |
17,656.1238 NEAR |
5.2387 USD |
5.1290 USD |
5.6047 USD |
5.4958 USD |
| 2021-08-31 |
5.2043 USD |
19,793.4668 NEAR |
5.3335 USD |
5.1591 USD |
5.5104 USD |
5.2010 USD |
| 2021-08-30 |
5.5907 USD |
22,330.7645 NEAR |
5.5792 USD |
5.2471 USD |
5.8811 USD |
5.5298 USD |
| 2021-08-29 |
5.9115 USD |
31,748.5564 NEAR |
5.8641 USD |
5.5974 USD |
6.2017 USD |
5.6558 USD |
| 2021-08-28 |
5.5330 USD |
34,312.5157 NEAR |
5.2996 USD |
5.0725 USD |
5.8002 USD |
5.6864 USD |
| 2021-08-27 |
4.9713 USD |
17,803.1795 NEAR |
4.8763 USD |
4.6105 USD |
5.3845 USD |
5.3092 USD |
| 2021-08-26 |
5.1562 USD |
38,558.6849 NEAR |
5.6462 USD |
4.8213 USD |
5.7664 USD |
4.8758 USD |
| 2021-08-25 |
5.2319 USD |
33,568.4934 NEAR |
5.0749 USD |
4.8284 USD |
5.5917 USD |
5.3232 USD |
| 2021-08-24 |
5.2575 USD |
37,556.6195 NEAR |
5.4949 USD |
4.9002 USD |
5.7475 USD |
5.0762 USD |
| 2021-08-23 |
5.6902 USD |
29,514.2223 NEAR |
5.4672 USD |
5.3726 USD |
5.8570 USD |
5.5341 USD |
| 2021-08-22 |
5.9098 USD |
54,107.2073 NEAR |
6.1885 USD |
5.3472 USD |
6.5684 USD |
5.4988 USD |
| 2021-08-21 |
5.2470 USD |
108,505.3807 NEAR |
4.3959 USD |
4.3282 USD |
6.1617 USD |
6.1578 USD |
| 2021-08-20 |
4.4209 USD |
23,303.7455 NEAR |
4.4331 USD |
4.3146 USD |
4.6099 USD |
4.3970 USD |
| 2021-08-19 |
4.5462 USD |
14,979.2459 NEAR |
4.4590 USD |
4.1662 USD |
4.7834 USD |
4.5203 USD |
| 2021-08-18 |
4.0725 USD |
126,123.9856 NEAR |
3.7348 USD |
3.6371 USD |
4.5390 USD |
4.3213 USD |
| 2021-08-17 |
3.7527 USD |
168,402.3867 NEAR |
3.4799 USD |
3.4083 USD |
3.9963 USD |
3.6888 USD |
| 2021-08-16 |
3.3927 USD |
100,889.1689 NEAR |
3.2455 USD |
3.2209 USD |
3.5634 USD |
3.3678 USD |
| 2021-08-15 |
3.1608 USD |
31,322.8840 NEAR |
3.2481 USD |
3.0204 USD |
3.2684 USD |
3.2494 USD |