Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
2.9067 USD |
11,520.0916 NEAR |
2.9849 USD |
2.8310 USD |
2.9849 USD |
2.8902 USD |
| 2024-01-30 |
3.0774 USD |
57,006.1333 NEAR |
3.0104 USD |
2.8683 USD |
3.2282 USD |
3.0925 USD |
| 2024-01-29 |
2.9403 USD |
8,979.2782 NEAR |
2.8656 USD |
2.8632 USD |
3.0267 USD |
3.0267 USD |
| 2024-01-28 |
3.0039 USD |
41,198.0722 NEAR |
2.9201 USD |
2.8620 USD |
3.0712 USD |
2.8620 USD |
| 2024-01-27 |
2.9103 USD |
11,264.7068 NEAR |
2.9179 USD |
2.8305 USD |
2.9557 USD |
2.9102 USD |
| 2024-01-26 |
2.8677 USD |
27,565.3149 NEAR |
2.6924 USD |
2.6579 USD |
2.9990 USD |
2.8589 USD |
| 2024-01-25 |
2.6635 USD |
6,111.1741 NEAR |
2.6825 USD |
2.6074 USD |
2.7292 USD |
2.6450 USD |
| 2024-01-24 |
2.5865 USD |
37,038.9621 NEAR |
2.6291 USD |
2.5519 USD |
2.6625 USD |
2.6055 USD |
| 2024-01-23 |
2.5725 USD |
12,746.2129 NEAR |
2.6660 USD |
2.4534 USD |
2.7229 USD |
2.6320 USD |
| 2024-01-22 |
2.7198 USD |
49,698.9571 NEAR |
2.9348 USD |
2.5970 USD |
2.9420 USD |
2.6671 USD |
| 2024-01-21 |
3.0005 USD |
4,472.7612 NEAR |
2.9774 USD |
2.9534 USD |
3.0477 USD |
2.9829 USD |
| 2024-01-20 |
2.9449 USD |
4,770.4651 NEAR |
2.9690 USD |
2.8761 USD |
2.9873 USD |
2.9509 USD |
| 2024-01-19 |
2.9763 USD |
12,498.4832 NEAR |
3.0791 USD |
2.7975 USD |
3.0877 USD |
2.9810 USD |
| 2024-01-18 |
3.2672 USD |
9,270.2716 NEAR |
3.2857 USD |
3.0636 USD |
3.3642 USD |
3.0732 USD |
| 2024-01-17 |
3.2474 USD |
7,799.5767 NEAR |
3.2499 USD |
3.1586 USD |
3.3682 USD |
3.3068 USD |
| 2024-01-16 |
3.2561 USD |
5,615.4044 NEAR |
3.3149 USD |
3.1982 USD |
3.3426 USD |
3.2728 USD |
| 2024-01-15 |
3.3018 USD |
23,483.4997 NEAR |
3.3133 USD |
3.2512 USD |
3.4040 USD |
3.3074 USD |
| 2024-01-14 |
3.4309 USD |
30,496.5378 NEAR |
3.4152 USD |
3.3252 USD |
3.5143 USD |
3.4212 USD |
| 2024-01-13 |
3.4136 USD |
4,821.0688 NEAR |
3.4586 USD |
3.3145 USD |
3.5095 USD |
3.4361 USD |
| 2024-01-12 |
3.5977 USD |
27,626.3608 NEAR |
3.6240 USD |
3.3932 USD |
3.6744 USD |
3.5935 USD |
| 2024-01-11 |
3.7067 USD |
83,397.5867 NEAR |
3.5723 USD |
3.5156 USD |
3.8336 USD |
3.6212 USD |
| 2024-01-10 |
3.2621 USD |
41,067.2818 NEAR |
3.2043 USD |
3.0986 USD |
3.5726 USD |
3.5460 USD |
| 2024-01-09 |
3.3675 USD |
39,937.2231 NEAR |
3.4137 USD |
3.0886 USD |
3.5353 USD |
3.0886 USD |
| 2024-01-08 |
3.2472 USD |
51,140.8074 NEAR |
3.1956 USD |
2.9275 USD |
3.4800 USD |
3.4111 USD |
| 2024-01-07 |
3.3836 USD |
8,686.5501 NEAR |
3.4765 USD |
3.3020 USD |
3.5325 USD |
3.3075 USD |
| 2024-01-06 |
3.4499 USD |
23,727.0708 NEAR |
3.5531 USD |
3.1870 USD |
3.6814 USD |
3.4490 USD |
| 2024-01-05 |
3.6059 USD |
24,495.7586 NEAR |
3.9031 USD |
3.4769 USD |
3.9247 USD |
3.5400 USD |
| 2024-01-04 |
3.8020 USD |
19,945.6405 NEAR |
3.8006 USD |
3.5754 USD |
4.0450 USD |
3.9326 USD |
| 2024-01-03 |
3.5253 USD |
73,225.9029 NEAR |
3.9363 USD |
2.8801 USD |
4.0878 USD |
3.6424 USD |
| 2024-01-02 |
4.1364 USD |
70,062.1118 NEAR |
3.7801 USD |
3.7492 USD |
4.3600 USD |
3.9216 USD |
| 2024-01-01 |
3.6938 USD |
9,338.9698 NEAR |
3.6838 USD |
3.5796 USD |
3.8229 USD |
3.8229 USD |
| 2023-12-31 |
3.7685 USD |
17,460.1918 NEAR |
3.6635 USD |
3.6152 USD |
3.8720 USD |
3.7623 USD |
| 2023-12-30 |
3.6827 USD |
18,216.3310 NEAR |
3.6063 USD |
3.5542 USD |
3.7671 USD |
3.7190 USD |
| 2023-12-29 |
3.7202 USD |
41,456.5489 NEAR |
3.7672 USD |
3.5271 USD |
3.9700 USD |
3.6081 USD |
| 2023-12-28 |
4.0114 USD |
50,852.0433 NEAR |
4.0828 USD |
3.7376 USD |
4.3147 USD |
3.7852 USD |
| 2023-12-27 |
4.1663 USD |
51,483.8630 NEAR |
4.3368 USD |
4.0017 USD |
4.3504 USD |
4.1437 USD |
| 2023-12-26 |
4.3233 USD |
163,452.7640 NEAR |
4.2506 USD |
3.8983 USD |
4.6208 USD |
4.3293 USD |
| 2023-12-25 |
4.0688 USD |
86,206.4635 NEAR |
3.8224 USD |
3.7309 USD |
4.3525 USD |
4.2716 USD |
| 2023-12-24 |
3.8409 USD |
52,556.7307 NEAR |
3.9273 USD |
3.6835 USD |
4.0892 USD |
3.7381 USD |
| 2023-12-23 |
3.3873 USD |
35,037.2411 NEAR |
3.3303 USD |
3.2131 USD |
3.5894 USD |
3.5009 USD |
| 2023-12-22 |
3.4895 USD |
75,845.5566 NEAR |
3.5086 USD |
3.2797 USD |
3.7828 USD |
3.3381 USD |
| 2023-12-21 |
3.2973 USD |
80,692.2027 NEAR |
2.8332 USD |
2.7897 USD |
3.6188 USD |
3.5270 USD |
| 2023-12-20 |
2.8171 USD |
113,590.1047 NEAR |
2.4584 USD |
2.4572 USD |
3.0528 USD |
2.8388 USD |
| 2023-12-19 |
2.3906 USD |
18,757.0755 NEAR |
2.2710 USD |
2.2696 USD |
2.4363 USD |
2.3732 USD |
| 2023-12-18 |
2.2589 USD |
8,899.8670 NEAR |
2.2790 USD |
2.0764 USD |
2.3197 USD |
2.2617 USD |
| 2023-12-17 |
2.3930 USD |
3,657.5394 NEAR |
2.4032 USD |
2.3059 USD |
2.4800 USD |
2.3435 USD |
| 2023-12-16 |
2.3509 USD |
15,480.7431 NEAR |
2.2161 USD |
2.1789 USD |
2.4454 USD |
2.3740 USD |
| 2023-12-15 |
2.2438 USD |
6,213.3036 NEAR |
2.3159 USD |
2.1996 USD |
2.3159 USD |
2.2300 USD |
| 2023-12-14 |
2.2751 USD |
20,628.3287 NEAR |
2.3371 USD |
2.1736 USD |
2.3543 USD |
2.2853 USD |
| 2023-12-13 |
2.3086 USD |
3,854.5740 NEAR |
2.2903 USD |
2.1158 USD |
2.3088 USD |
2.3063 USD |