Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-12 |
2.3413 USD |
17,034.3426 NEAR |
2.2431 USD |
2.2305 USD |
2.4458 USD |
2.2394 USD |
| 2023-12-11 |
2.2370 USD |
43,649.5296 NEAR |
2.5393 USD |
2.1779 USD |
2.5393 USD |
2.2384 USD |
| 2023-12-10 |
2.5329 USD |
8,662.7684 NEAR |
2.4356 USD |
2.3893 USD |
2.5919 USD |
2.5321 USD |
| 2023-12-09 |
2.5061 USD |
79,186.5828 NEAR |
2.4070 USD |
2.4040 USD |
2.6096 USD |
2.5037 USD |
| 2023-12-08 |
2.2641 USD |
14,493.2366 NEAR |
2.2873 USD |
2.1938 USD |
2.3204 USD |
2.3150 USD |
| 2023-12-07 |
2.2952 USD |
11,939.4571 NEAR |
2.2824 USD |
2.2158 USD |
2.3691 USD |
2.2601 USD |
| 2023-12-06 |
2.3227 USD |
19,393.9583 NEAR |
2.2517 USD |
2.2455 USD |
2.3900 USD |
2.3513 USD |
| 2023-12-05 |
2.2333 USD |
42,479.7857 NEAR |
2.1433 USD |
2.1413 USD |
2.3147 USD |
2.2390 USD |
| 2023-12-04 |
2.0992 USD |
54,216.4392 NEAR |
1.9912 USD |
1.9897 USD |
2.1932 USD |
2.0862 USD |
| 2023-12-03 |
1.9621 USD |
4,507.5948 NEAR |
2.0044 USD |
1.9538 USD |
2.0174 USD |
1.9620 USD |
| 2023-12-02 |
2.0190 USD |
14,608.9826 NEAR |
1.8938 USD |
1.8938 USD |
2.0248 USD |
2.0176 USD |
| 2023-12-01 |
1.8856 USD |
2,128.6263 NEAR |
1.8811 USD |
1.8558 USD |
1.9036 USD |
1.9036 USD |
| 2023-11-30 |
1.8504 USD |
4,777.4064 NEAR |
1.8077 USD |
1.7940 USD |
1.8778 USD |
1.8778 USD |
| 2023-11-29 |
1.8544 USD |
2,434.9104 NEAR |
1.8650 USD |
1.8029 USD |
1.8782 USD |
1.8215 USD |
| 2023-11-28 |
1.7739 USD |
6,207.7803 NEAR |
1.7791 USD |
1.7396 USD |
1.8137 USD |
1.8128 USD |
| 2023-11-27 |
1.7592 USD |
5,953.2952 NEAR |
1.8277 USD |
1.7357 USD |
1.8277 USD |
1.7498 USD |
| 2023-11-26 |
1.8581 USD |
3,413.7511 NEAR |
1.8763 USD |
1.8058 USD |
1.8839 USD |
1.8368 USD |
| 2023-11-25 |
1.8713 USD |
3,612.8318 NEAR |
1.8345 USD |
1.8325 USD |
1.8922 USD |
1.8735 USD |
| 2023-11-24 |
1.8358 USD |
6,482.2556 NEAR |
1.8124 USD |
1.7930 USD |
1.9043 USD |
1.8444 USD |
| 2023-11-23 |
1.8183 USD |
3,821.8707 NEAR |
1.8050 USD |
1.8002 USD |
1.8424 USD |
1.8062 USD |
| 2023-11-22 |
1.8232 USD |
10,833.9233 NEAR |
1.7506 USD |
1.7506 USD |
1.8663 USD |
1.8250 USD |
| 2023-11-21 |
1.8778 USD |
16,724.7953 NEAR |
2.0073 USD |
1.7650 USD |
2.0290 USD |
1.8310 USD |
| 2023-11-20 |
2.1275 USD |
72,093.0771 NEAR |
1.9911 USD |
1.9910 USD |
2.1832 USD |
1.9985 USD |
| 2023-11-19 |
1.8152 USD |
17,459.6972 NEAR |
1.7500 USD |
1.7425 USD |
1.8972 USD |
1.8972 USD |
| 2023-11-18 |
1.7802 USD |
40,838.6261 NEAR |
1.8799 USD |
1.6879 USD |
1.8937 USD |
1.7812 USD |
| 2023-11-17 |
1.8535 USD |
31,675.0249 NEAR |
1.7738 USD |
1.7474 USD |
1.9388 USD |
1.8822 USD |
| 2023-11-16 |
1.7520 USD |
29,447.4957 NEAR |
1.7345 USD |
1.6509 USD |
1.8521 USD |
1.7653 USD |
| 2023-11-15 |
1.6782 USD |
22,681.9495 NEAR |
1.5577 USD |
1.5577 USD |
1.7332 USD |
1.6882 USD |
| 2023-11-14 |
1.5440 USD |
32,436.0338 NEAR |
1.5890 USD |
1.4471 USD |
1.6247 USD |
1.5381 USD |
| 2023-11-13 |
1.6753 USD |
52,106.6199 NEAR |
1.6959 USD |
1.6227 USD |
1.7442 USD |
1.6227 USD |
| 2023-11-12 |
1.6888 USD |
130,181.1257 NEAR |
1.5657 USD |
1.5517 USD |
1.7883 USD |
1.7117 USD |
| 2023-11-11 |
1.5711 USD |
47,879.8962 NEAR |
1.5527 USD |
1.4840 USD |
1.6188 USD |
1.5943 USD |
| 2023-11-10 |
1.4847 USD |
13,252.7697 NEAR |
1.4454 USD |
1.4048 USD |
1.5854 USD |
1.5854 USD |
| 2023-11-09 |
1.4495 USD |
50,980.2712 NEAR |
1.4641 USD |
1.2719 USD |
1.5536 USD |
1.4105 USD |
| 2023-11-08 |
1.4551 USD |
12,319.8299 NEAR |
1.4431 USD |
1.4212 USD |
1.4898 USD |
1.4720 USD |
| 2023-11-07 |
1.5012 USD |
17,004.2701 NEAR |
1.5742 USD |
1.4100 USD |
1.5742 USD |
1.4993 USD |
| 2023-11-06 |
1.6065 USD |
12,596.6077 NEAR |
1.6600 USD |
1.5610 USD |
1.6761 USD |
1.5717 USD |
| 2023-11-05 |
1.6170 USD |
26,929.3311 NEAR |
1.5134 USD |
1.5134 USD |
1.6688 USD |
1.6358 USD |
| 2023-11-04 |
1.4989 USD |
8,577.7855 NEAR |
1.4904 USD |
1.4807 USD |
1.5133 USD |
1.5022 USD |
| 2023-11-03 |
1.5109 USD |
14,926.7296 NEAR |
1.5085 USD |
1.4573 USD |
1.5539 USD |
1.4711 USD |
| 2023-11-02 |
1.4964 USD |
38,770.9330 NEAR |
1.5233 USD |
1.4551 USD |
1.5563 USD |
1.5563 USD |
| 2023-11-01 |
1.4720 USD |
38,004.2575 NEAR |
1.3400 USD |
1.3354 USD |
1.5598 USD |
1.5240 USD |
| 2023-10-31 |
1.3156 USD |
11,891.3911 NEAR |
1.3249 USD |
1.2580 USD |
1.3300 USD |
1.3042 USD |
| 2023-10-30 |
1.2790 USD |
11,156.3343 NEAR |
1.2782 USD |
1.2547 USD |
1.3055 USD |
1.3055 USD |
| 2023-10-29 |
1.2216 USD |
4,824.2086 NEAR |
1.2110 USD |
1.2067 USD |
1.2561 USD |
1.2542 USD |
| 2023-10-28 |
1.2489 USD |
8,919.2077 NEAR |
1.2241 USD |
1.2201 USD |
1.2635 USD |
1.2253 USD |
| 2023-10-27 |
1.2186 USD |
11,935.1446 NEAR |
1.1857 USD |
1.1604 USD |
1.2526 USD |
1.2184 USD |
| 2023-10-26 |
1.1852 USD |
26,552.2955 NEAR |
1.1405 USD |
1.1369 USD |
1.2094 USD |
1.1840 USD |
| 2023-10-25 |
1.1433 USD |
7,838.3399 NEAR |
1.1382 USD |
1.1079 USD |
1.1632 USD |
1.1484 USD |
| 2023-10-24 |
1.1212 USD |
36,138.3471 NEAR |
1.1010 USD |
1.0931 USD |
1.1673 USD |
1.1256 USD |