Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
6.6625 USD |
15,554.4739 NEAR |
6.9128 USD |
6.4292 USD |
6.9933 USD |
6.4646 USD |
| 2024-03-20 |
6.3831 USD |
17,842.3738 NEAR |
6.4071 USD |
6.0653 USD |
6.7357 USD |
6.7357 USD |
| 2024-03-19 |
6.6948 USD |
58,006.9422 NEAR |
7.0121 USD |
6.3401 USD |
7.0827 USD |
6.7295 USD |
| 2024-03-18 |
7.5574 USD |
50,777.5518 NEAR |
8.1631 USD |
6.8601 USD |
8.6369 USD |
7.1471 USD |
| 2024-03-17 |
7.5710 USD |
62,650.3079 NEAR |
6.7950 USD |
6.6405 USD |
8.3897 USD |
8.1833 USD |
| 2024-03-16 |
7.4129 USD |
40,041.2186 NEAR |
7.5232 USD |
6.5495 USD |
7.9426 USD |
6.6313 USD |
| 2024-03-15 |
7.8257 USD |
93,815.3291 NEAR |
8.8673 USD |
7.0843 USD |
8.9908 USD |
7.5090 USD |
| 2024-03-14 |
7.8774 USD |
73,519.9020 NEAR |
7.7644 USD |
7.5887 USD |
8.3700 USD |
8.0871 USD |
| 2024-03-13 |
7.9866 USD |
63,902.8218 NEAR |
8.0497 USD |
7.6024 USD |
8.5908 USD |
7.8057 USD |
| 2024-03-12 |
7.0472 USD |
108,528.1288 NEAR |
6.6640 USD |
6.6472 USD |
7.8243 USD |
7.7964 USD |
| 2024-03-11 |
6.7795 USD |
48,878.3442 NEAR |
5.9276 USD |
5.5869 USD |
7.2436 USD |
6.8229 USD |
| 2024-03-10 |
6.0267 USD |
11,755.1881 NEAR |
6.1464 USD |
5.8307 USD |
6.1675 USD |
5.9313 USD |
| 2024-03-09 |
6.1002 USD |
29,727.3151 NEAR |
5.7040 USD |
5.6100 USD |
6.4734 USD |
6.0724 USD |
| 2024-03-08 |
5.3847 USD |
35,994.0601 NEAR |
5.5382 USD |
5.1003 USD |
5.6490 USD |
5.5578 USD |
| 2024-03-07 |
5.6744 USD |
66,700.8193 NEAR |
5.8886 USD |
5.4394 USD |
6.1310 USD |
5.4784 USD |
| 2024-03-06 |
4.9057 USD |
47,487.1284 NEAR |
4.2666 USD |
4.0093 USD |
5.5550 USD |
5.4644 USD |
| 2024-03-05 |
4.3061 USD |
51,945.3358 NEAR |
4.2721 USD |
4.1000 USD |
4.4697 USD |
4.3749 USD |
| 2024-03-04 |
4.4432 USD |
53,012.2938 NEAR |
4.4605 USD |
4.2273 USD |
4.7267 USD |
4.3636 USD |
| 2024-03-03 |
4.1862 USD |
94,597.0065 NEAR |
4.4320 USD |
3.8077 USD |
4.5000 USD |
4.4910 USD |
| 2024-03-02 |
4.1464 USD |
36,488.3605 NEAR |
3.9570 USD |
3.8908 USD |
4.2898 USD |
4.2519 USD |
| 2024-03-01 |
4.0017 USD |
43,282.1598 NEAR |
3.8814 USD |
3.8814 USD |
4.1198 USD |
3.9199 USD |
| 2024-02-29 |
3.9204 USD |
97,808.9218 NEAR |
3.8800 USD |
3.6792 USD |
4.0793 USD |
3.8596 USD |
| 2024-02-28 |
3.8842 USD |
92,299.0389 NEAR |
3.9828 USD |
3.5174 USD |
4.0588 USD |
3.8747 USD |
| 2024-02-27 |
4.0097 USD |
55,819.7741 NEAR |
4.1164 USD |
3.8555 USD |
4.1342 USD |
3.9200 USD |
| 2024-02-26 |
4.0313 USD |
124,096.2726 NEAR |
3.6931 USD |
3.6507 USD |
4.1938 USD |
4.0876 USD |
| 2024-02-25 |
3.7408 USD |
69,579.1606 NEAR |
3.8622 USD |
3.6567 USD |
3.8692 USD |
3.7191 USD |
| 2024-02-24 |
3.5942 USD |
54,762.4703 NEAR |
3.3517 USD |
3.3054 USD |
3.9229 USD |
3.9229 USD |
| 2024-02-23 |
3.2634 USD |
68,201.3586 NEAR |
3.2487 USD |
3.1633 USD |
3.3955 USD |
3.3955 USD |
| 2024-02-22 |
3.2597 USD |
12,216.7322 NEAR |
3.2202 USD |
3.1396 USD |
3.3413 USD |
3.3413 USD |
| 2024-02-21 |
3.2228 USD |
13,301.6188 NEAR |
3.3868 USD |
3.1075 USD |
3.3868 USD |
3.1869 USD |
| 2024-02-20 |
3.3590 USD |
19,802.0888 NEAR |
3.5344 USD |
3.2385 USD |
3.5344 USD |
3.3768 USD |
| 2024-02-19 |
3.5535 USD |
10,054.3659 NEAR |
3.5199 USD |
3.4866 USD |
3.6148 USD |
3.5301 USD |
| 2024-02-18 |
3.4216 USD |
32,594.4734 NEAR |
3.3218 USD |
3.2693 USD |
3.5694 USD |
3.5462 USD |
| 2024-02-17 |
3.2227 USD |
12,612.1868 NEAR |
3.2722 USD |
3.1485 USD |
3.3010 USD |
3.2592 USD |
| 2024-02-16 |
3.3338 USD |
14,533.5974 NEAR |
3.4028 USD |
3.1804 USD |
3.4552 USD |
3.2605 USD |
| 2024-02-15 |
3.3408 USD |
27,623.3341 NEAR |
3.3437 USD |
3.2869 USD |
3.4012 USD |
3.3671 USD |
| 2024-02-14 |
3.3427 USD |
13,809.0835 NEAR |
3.2177 USD |
3.1794 USD |
3.4518 USD |
3.3249 USD |
| 2024-02-13 |
3.2514 USD |
23,649.3864 NEAR |
3.4286 USD |
3.1795 USD |
3.4307 USD |
3.2089 USD |
| 2024-02-12 |
3.2390 USD |
81,607.0081 NEAR |
3.1226 USD |
3.0845 USD |
3.3941 USD |
3.3910 USD |
| 2024-02-11 |
3.1526 USD |
24,817.5110 NEAR |
3.0506 USD |
3.0506 USD |
3.2030 USD |
3.1735 USD |
| 2024-02-10 |
3.0760 USD |
23,087.0013 NEAR |
3.0067 USD |
2.9730 USD |
3.1422 USD |
3.0360 USD |
| 2024-02-09 |
2.9915 USD |
16,937.5527 NEAR |
2.9268 USD |
2.9268 USD |
3.0531 USD |
3.0221 USD |
| 2024-02-08 |
2.9479 USD |
18,029.0398 NEAR |
2.8742 USD |
2.8742 USD |
3.0204 USD |
2.9581 USD |
| 2024-02-07 |
2.8521 USD |
19,592.3876 NEAR |
2.7426 USD |
2.6843 USD |
2.8873 USD |
2.8763 USD |
| 2024-02-06 |
2.7567 USD |
2,614.8691 NEAR |
2.7410 USD |
2.6914 USD |
2.7729 USD |
2.7579 USD |
| 2024-02-05 |
2.7712 USD |
23,269.7623 NEAR |
2.7614 USD |
2.7223 USD |
2.8084 USD |
2.7622 USD |
| 2024-02-04 |
2.7902 USD |
1,744.1790 NEAR |
2.8153 USD |
2.7556 USD |
2.8195 USD |
2.7800 USD |
| 2024-02-03 |
2.8447 USD |
1,288.7024 NEAR |
2.8862 USD |
2.8019 USD |
2.9338 USD |
2.8339 USD |
| 2024-02-02 |
2.8916 USD |
34,807.7041 NEAR |
2.8434 USD |
2.8384 USD |
2.9387 USD |
2.8841 USD |
| 2024-02-01 |
2.7798 USD |
4,197.3411 NEAR |
2.8245 USD |
2.7367 USD |
2.8752 USD |
2.8579 USD |