Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
Price
Date Price Volume Open Low High Close
2024-07-06 4.7655 USD 6,505.5278 NEAR 4.4174 USD 4.3778 USD 4.7666 USD 4.7666 USD
2024-07-05 4.2819 USD 25,644.5038 NEAR 4.6011 USD 3.9848 USD 4.6011 USD 4.4520 USD
2024-07-04 4.8584 USD 8,431.6260 NEAR 5.0339 USD 4.6865 USD 5.0842 USD 4.7306 USD
2024-07-03 5.2972 USD 5,502.1846 NEAR 5.5551 USD 5.0247 USD 5.5551 USD 5.0247 USD
2024-07-02 5.4039 USD 6,137.7659 NEAR 5.2593 USD 5.2593 USD 5.4877 USD 5.4678 USD
2024-07-01 5.3408 USD 3,678.0856 NEAR 5.3206 USD 5.2277 USD 5.4026 USD 5.2950 USD
2024-06-30 5.2075 USD 12,792.1923 NEAR 4.9844 USD 4.8926 USD 5.4187 USD 5.3206 USD
2024-06-29 4.9950 USD 5,974.8079 NEAR 4.9506 USD 4.9340 USD 5.0492 USD 4.9340 USD
2024-06-28 5.0477 USD 2,483.3754 NEAR 5.2169 USD 4.8859 USD 5.2330 USD 4.8859 USD
2024-06-27 5.1648 USD 3,947.3925 NEAR 5.1744 USD 5.0795 USD 5.3660 USD 5.2176 USD
2024-06-26 5.2066 USD 7,053.6217 NEAR 5.4394 USD 5.1736 USD 5.5002 USD 5.2166 USD
2024-06-25 5.5248 USD 4,183.2741 NEAR 5.3453 USD 5.3271 USD 5.6290 USD 5.5034 USD
2024-06-24 5.3278 USD 35,385.0020 NEAR 5.1759 USD 5.0590 USD 5.5922 USD 5.4518 USD
2024-06-23 5.2901 USD 2,145.9568 NEAR 5.2112 USD 5.1464 USD 5.4278 USD 5.2184 USD
2024-06-22 5.1324 USD 1,797.6316 NEAR 5.4045 USD 5.1272 USD 5.4045 USD 5.1289 USD
2024-06-21 5.2841 USD 5,506.7813 NEAR 5.1906 USD 5.1062 USD 5.4217 USD 5.2912 USD
2024-06-20 5.2521 USD 27,534.4046 NEAR 4.9414 USD 4.9414 USD 5.4643 USD 5.2216 USD
2024-06-19 5.0240 USD 13,495.7555 NEAR 4.7231 USD 4.6757 USD 5.1002 USD 4.9759 USD
2024-06-18 4.7387 USD 26,896.3358 NEAR 5.1936 USD 4.4744 USD 5.1936 USD 4.5510 USD
2024-06-17 5.2534 USD 9,607.8749 NEAR 5.6618 USD 5.0076 USD 5.7191 USD 5.3360 USD
2024-06-16 5.6144 USD 3,220.6530 NEAR 5.6038 USD 5.5110 USD 5.7246 USD 5.7050 USD
2024-06-15 5.6380 USD 2,292.8195 NEAR 5.5792 USD 5.5278 USD 5.6959 USD 5.6164 USD
2024-06-14 5.6897 USD 18,211.9929 NEAR 5.9333 USD 5.4085 USD 6.0005 USD 5.5045 USD
2024-06-13 5.9282 USD 8,095.0558 NEAR 6.3424 USD 5.8596 USD 6.3760 USD 5.9205 USD
2024-06-12 6.4138 USD 17,847.0250 NEAR 6.0766 USD 5.8864 USD 6.6899 USD 6.5388 USD
2024-06-11 6.1181 USD 15,659.5331 NEAR 6.3914 USD 6.0211 USD 6.3914 USD 6.1194 USD
2024-06-10 6.4844 USD 4,965.1349 NEAR 6.5803 USD 6.3663 USD 6.6292 USD 6.3794 USD
2024-06-09 6.5870 USD 1,649.4939 NEAR 6.5793 USD 6.5212 USD 6.6611 USD 6.6450 USD
2024-06-08 6.7119 USD 2,680.9340 NEAR 6.8517 USD 6.5530 USD 6.8976 USD 6.5530 USD
2024-06-07 6.5939 USD 47,877.7687 NEAR 7.3308 USD 6.0818 USD 7.4477 USD 6.8444 USD
2024-06-06 7.3958 USD 1,774.3237 NEAR 7.6693 USD 7.2760 USD 7.6693 USD 7.3404 USD
2024-06-05 7.6022 USD 6,215.7316 NEAR 7.4343 USD 7.4343 USD 7.6889 USD 7.6400 USD
2024-06-04 7.2398 USD 4,722.9355 NEAR 7.1443 USD 7.0280 USD 7.4637 USD 7.4151 USD
2024-06-03 7.3028 USD 4,869.9087 NEAR 7.2106 USD 7.1251 USD 7.3665 USD 7.2143 USD
2024-06-02 7.3664 USD 1,205.7376 NEAR 7.4081 USD 7.1958 USD 7.4748 USD 7.2198 USD
2024-06-01 7.2652 USD 1,661.9379 NEAR 7.2408 USD 7.1888 USD 7.3033 USD 7.2903 USD
2024-05-31 7.2485 USD 2,881.6771 NEAR 7.2748 USD 7.0969 USD 7.4078 USD 7.2393 USD
2024-05-30 7.2872 USD 3,120.5922 NEAR 7.6157 USD 7.2359 USD 7.6337 USD 7.2903 USD
2024-05-29 7.6779 USD 4,932.9363 NEAR 7.7064 USD 7.5669 USD 7.8200 USD 7.6937 USD
2024-05-28 7.8157 USD 10,233.0464 NEAR 7.8417 USD 7.5302 USD 7.9576 USD 7.6837 USD
2024-05-27 7.8557 USD 3,648.0570 NEAR 7.8255 USD 7.7082 USD 7.9553 USD 7.8822 USD
2024-05-26 7.9289 USD 3,168.8482 NEAR 8.2524 USD 7.9061 USD 8.3645 USD 7.9389 USD
2024-05-25 8.0263 USD 3,348.6001 NEAR 7.9130 USD 7.8834 USD 8.1130 USD 8.0584 USD
2024-05-24 7.8190 USD 4,751.1736 NEAR 7.6871 USD 7.6109 USD 8.0362 USD 8.0362 USD
2024-05-23 7.7393 USD 32,331.7713 NEAR 8.0069 USD 7.3656 USD 8.1419 USD 7.6631 USD
2024-05-22 7.9741 USD 19,689.8653 NEAR 7.8361 USD 7.7294 USD 8.2523 USD 8.1361 USD
2024-05-21 8.0880 USD 36,055.1013 NEAR 8.2604 USD 7.7722 USD 8.3050 USD 7.8472 USD
2024-05-20 7.9843 USD 11,663.9518 NEAR 7.8043 USD 7.7190 USD 8.1745 USD 8.1641 USD
2024-05-19 7.8588 USD 11,749.2180 NEAR 7.8914 USD 7.6866 USD 7.9946 USD 7.8825 USD
2024-05-18 7.9365 USD 3,258.7796 NEAR 8.0308 USD 7.8362 USD 8.1073 USD 7.9312 USD