Identifier on Bitfinex: tNEAR:USD
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 |