Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
4.8764 USD |
3,079.3324 NEAR |
4.9470 USD |
4.7363 USD |
4.9961 USD |
4.7363 USD |
| 2024-08-25 |
4.8994 USD |
9,735.4354 NEAR |
5.0698 USD |
4.8078 USD |
5.0698 USD |
5.0361 USD |
| 2024-08-24 |
5.2463 USD |
7,643.2817 NEAR |
4.7967 USD |
4.7544 USD |
5.2556 USD |
5.2556 USD |
| 2024-08-23 |
4.5867 USD |
7,923.3416 NEAR |
4.3493 USD |
4.3493 USD |
4.8343 USD |
4.7708 USD |
| 2024-08-22 |
4.2568 USD |
2,287.5556 NEAR |
4.2430 USD |
4.1825 USD |
4.3775 USD |
4.2525 USD |
| 2024-08-21 |
4.0760 USD |
5,744.7995 NEAR |
4.0163 USD |
3.9777 USD |
4.2356 USD |
4.2356 USD |
| 2024-08-20 |
4.1109 USD |
1,552.7755 NEAR |
4.0072 USD |
3.9787 USD |
4.1517 USD |
4.0816 USD |
| 2024-08-19 |
3.8927 USD |
5,858.0198 NEAR |
3.8975 USD |
3.8462 USD |
3.9442 USD |
3.9379 USD |
| 2024-08-18 |
3.9973 USD |
2,831.5208 NEAR |
3.9877 USD |
3.9638 USD |
4.0733 USD |
4.0531 USD |
| 2024-08-17 |
3.9749 USD |
6,049.5574 NEAR |
3.9543 USD |
3.9426 USD |
4.0261 USD |
3.9912 USD |
| 2024-08-16 |
3.9718 USD |
3,931.3718 NEAR |
4.0350 USD |
3.8472 USD |
4.0598 USD |
4.0047 USD |
| 2024-08-15 |
4.0825 USD |
2,627.5311 NEAR |
4.1612 USD |
3.9516 USD |
4.2443 USD |
3.9530 USD |
| 2024-08-14 |
4.2213 USD |
300.9300 NEAR |
4.3053 USD |
4.1459 USD |
4.3117 USD |
4.1643 USD |
| 2024-08-13 |
4.0330 USD |
85.6167 NEAR |
4.1058 USD |
3.9510 USD |
4.1171 USD |
4.0696 USD |
| 2024-08-12 |
4.0993 USD |
2,833.4675 NEAR |
3.8719 USD |
3.8560 USD |
4.1237 USD |
4.0423 USD |
| 2024-08-11 |
3.9532 USD |
1,159.1468 NEAR |
4.1574 USD |
3.8562 USD |
4.2196 USD |
3.9583 USD |
| 2024-08-10 |
4.0265 USD |
4,103.9457 NEAR |
4.0635 USD |
3.9701 USD |
4.2323 USD |
4.1932 USD |
| 2024-08-09 |
4.0663 USD |
8,005.0384 NEAR |
4.0480 USD |
3.9381 USD |
4.1530 USD |
3.9724 USD |
| 2024-08-08 |
3.7625 USD |
10,027.1187 NEAR |
3.5756 USD |
3.4864 USD |
3.9999 USD |
3.9999 USD |
| 2024-08-07 |
3.7934 USD |
1,486.3970 NEAR |
3.6834 USD |
3.5754 USD |
3.8802 USD |
3.5939 USD |
| 2024-08-06 |
3.6444 USD |
12,874.7166 NEAR |
3.5958 USD |
3.5138 USD |
3.8062 USD |
3.7129 USD |
| 2024-08-05 |
3.5029 USD |
113,796.2647 NEAR |
4.1460 USD |
3.1234 USD |
4.1813 USD |
3.5048 USD |
| 2024-08-04 |
4.1641 USD |
7,408.1083 NEAR |
4.4014 USD |
4.0065 USD |
4.4411 USD |
4.2547 USD |
| 2024-08-03 |
4.5882 USD |
9,554.8190 NEAR |
4.6309 USD |
4.2719 USD |
4.7602 USD |
4.3219 USD |
| 2024-08-02 |
4.8382 USD |
9,388.1920 NEAR |
4.9986 USD |
4.5986 USD |
5.0417 USD |
4.6043 USD |
| 2024-08-01 |
5.0357 USD |
3,114.8856 NEAR |
5.0101 USD |
4.9364 USD |
5.1297 USD |
5.0941 USD |
| 2024-07-31 |
5.0935 USD |
3,431.2684 NEAR |
5.1571 USD |
5.0528 USD |
5.2838 USD |
5.0528 USD |
| 2024-07-30 |
5.2937 USD |
2,606.6429 NEAR |
5.2848 USD |
5.0949 USD |
5.3679 USD |
5.1851 USD |
| 2024-07-29 |
5.6068 USD |
11,069.5881 NEAR |
5.4801 USD |
5.3048 USD |
5.7155 USD |
5.3525 USD |
| 2024-07-28 |
5.5045 USD |
7,686.6244 NEAR |
5.6713 USD |
5.4180 USD |
5.6812 USD |
5.4569 USD |
| 2024-07-27 |
5.7702 USD |
10,199.6178 NEAR |
5.7184 USD |
5.5578 USD |
5.9800 USD |
5.7500 USD |
| 2024-07-26 |
5.5106 USD |
10,877.7310 NEAR |
5.4509 USD |
5.4098 USD |
5.8199 USD |
5.7270 USD |
| 2024-07-25 |
5.4702 USD |
13,850.4036 NEAR |
5.6284 USD |
5.1628 USD |
5.7254 USD |
5.4076 USD |
| 2024-07-24 |
5.9309 USD |
15,114.4842 NEAR |
5.7786 USD |
5.6827 USD |
5.9994 USD |
5.7349 USD |
| 2024-07-23 |
5.8647 USD |
3,905.7663 NEAR |
6.0648 USD |
5.7182 USD |
6.0956 USD |
5.7532 USD |
| 2024-07-22 |
6.2669 USD |
1,621.3328 NEAR |
6.3299 USD |
6.1000 USD |
6.4424 USD |
6.1000 USD |
| 2024-07-21 |
6.1893 USD |
12,769.5990 NEAR |
6.2830 USD |
5.9399 USD |
6.3779 USD |
6.3378 USD |
| 2024-07-20 |
6.3346 USD |
441.8253 NEAR |
6.4387 USD |
6.2923 USD |
6.4387 USD |
6.3425 USD |
| 2024-07-19 |
6.2562 USD |
2,798.9963 NEAR |
6.0402 USD |
5.8879 USD |
6.4202 USD |
6.4202 USD |
| 2024-07-18 |
6.1002 USD |
2,422.2775 NEAR |
6.1210 USD |
5.8871 USD |
6.2232 USD |
6.1450 USD |
| 2024-07-17 |
6.3188 USD |
9,842.9408 NEAR |
6.2557 USD |
6.0440 USD |
6.6342 USD |
6.1714 USD |
| 2024-07-16 |
6.0677 USD |
13,399.4120 NEAR |
5.9822 USD |
5.8963 USD |
6.2427 USD |
6.2034 USD |
| 2024-07-15 |
5.6003 USD |
11,639.7692 NEAR |
5.3853 USD |
5.3853 USD |
5.7273 USD |
5.7273 USD |
| 2024-07-14 |
5.3866 USD |
5,785.9221 NEAR |
5.2242 USD |
5.2242 USD |
5.4933 USD |
5.2883 USD |
| 2024-07-13 |
5.1735 USD |
13,966.2459 NEAR |
5.2004 USD |
5.1262 USD |
5.2346 USD |
5.1561 USD |
| 2024-07-12 |
4.9814 USD |
4,573.8401 NEAR |
4.9462 USD |
4.7724 USD |
5.1754 USD |
5.1366 USD |
| 2024-07-11 |
4.8942 USD |
8,693.4981 NEAR |
4.6183 USD |
4.5703 USD |
5.0598 USD |
4.9274 USD |
| 2024-07-10 |
4.6398 USD |
2,058.0949 NEAR |
4.5286 USD |
4.4783 USD |
4.7455 USD |
4.6376 USD |
| 2024-07-09 |
4.5403 USD |
11,199.5256 NEAR |
4.4700 USD |
4.3961 USD |
4.5948 USD |
4.5062 USD |
| 2024-07-08 |
4.5190 USD |
21,887.9025 NEAR |
4.4000 USD |
4.1862 USD |
4.7545 USD |
4.4409 USD |