Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
5.8010 EUR |
32,702.9500 NEAR |
5.8870 EUR |
5.3340 EUR |
6.1540 EUR |
6.1540 EUR |
| 2024-11-22 |
5.4890 EUR |
31,712.3000 NEAR |
5.5390 EUR |
5.3170 EUR |
5.7720 EUR |
5.7720 EUR |
| 2024-11-21 |
5.3560 EUR |
13,982.1900 NEAR |
5.2400 EUR |
5.1110 EUR |
5.5350 EUR |
5.5000 EUR |
| 2024-11-20 |
5.4240 EUR |
13,582.2300 NEAR |
5.3410 EUR |
5.1560 EUR |
5.5220 EUR |
5.2140 EUR |
| 2024-11-19 |
5.4480 EUR |
11,793.7100 NEAR |
5.6990 EUR |
5.3390 EUR |
5.7180 EUR |
5.3390 EUR |
| 2024-11-18 |
5.6510 EUR |
17,548.4000 NEAR |
5.3630 EUR |
5.3630 EUR |
5.9390 EUR |
5.6950 EUR |
| 2024-11-17 |
5.5820 EUR |
18,836.6300 NEAR |
5.6480 EUR |
5.3250 EUR |
5.7860 EUR |
5.3610 EUR |
| 2024-11-16 |
5.7310 EUR |
40,891.2400 NEAR |
5.2360 EUR |
5.1740 EUR |
6.0470 EUR |
5.5850 EUR |
| 2024-11-15 |
5.2040 EUR |
34,064.1100 NEAR |
5.1690 EUR |
4.9200 EUR |
5.3700 EUR |
5.3120 EUR |
| 2024-11-14 |
5.1300 EUR |
27,863.7500 NEAR |
4.8870 EUR |
4.8090 EUR |
5.3700 EUR |
5.0800 EUR |
| 2024-11-13 |
4.9360 EUR |
81,700.6400 NEAR |
5.1340 EUR |
4.7000 EUR |
5.2070 EUR |
4.8490 EUR |
| 2024-11-12 |
5.0560 EUR |
51,502.1500 NEAR |
5.1100 EUR |
4.6000 EUR |
5.3360 EUR |
5.0250 EUR |
| 2024-11-11 |
4.9590 EUR |
32,878.2100 NEAR |
4.3950 EUR |
4.3850 EUR |
5.1920 EUR |
4.8650 EUR |
| 2024-11-10 |
4.4270 EUR |
31,704.8400 NEAR |
4.3550 EUR |
4.0600 EUR |
4.6120 EUR |
4.5560 EUR |
| 2024-11-09 |
4.0610 EUR |
37,900.6100 NEAR |
4.0440 EUR |
3.9790 EUR |
4.2960 EUR |
4.2770 EUR |
| 2024-11-08 |
3.9710 EUR |
11,418.5900 NEAR |
3.9940 EUR |
3.8800 EUR |
4.1590 EUR |
4.0020 EUR |
| 2024-11-07 |
3.9320 EUR |
6,444.9400 NEAR |
3.9130 EUR |
3.7860 EUR |
4.0460 EUR |
3.9640 EUR |
| 2024-11-06 |
3.8370 EUR |
23,613.6900 NEAR |
3.5640 EUR |
3.5640 EUR |
3.9900 EUR |
3.9590 EUR |
| 2024-11-05 |
3.4940 EUR |
6,119.2900 NEAR |
3.3600 EUR |
3.3600 EUR |
3.6050 EUR |
3.5100 EUR |
| 2024-11-04 |
3.3350 EUR |
11,450.6900 NEAR |
3.4200 EUR |
3.2250 EUR |
3.4200 EUR |
3.2910 EUR |
| 2024-11-03 |
3.3820 EUR |
12,058.4800 NEAR |
3.4720 EUR |
3.2920 EUR |
3.4740 EUR |
3.3960 EUR |
| 2024-11-02 |
3.5640 EUR |
6,921.2500 NEAR |
3.6520 EUR |
3.4930 EUR |
3.6730 EUR |
3.4930 EUR |
| 2024-11-01 |
3.6860 EUR |
5,935.4000 NEAR |
3.6960 EUR |
3.5780 EUR |
3.8240 EUR |
3.5780 EUR |
| 2024-10-31 |
3.8100 EUR |
6,787.5100 NEAR |
3.9660 EUR |
3.7000 EUR |
3.9660 EUR |
3.7330 EUR |
| 2024-10-30 |
4.0250 EUR |
7,650.6500 NEAR |
4.0750 EUR |
3.9530 EUR |
4.0920 EUR |
3.9660 EUR |
| 2024-10-29 |
4.1010 EUR |
6,671.5000 NEAR |
4.0700 EUR |
4.0290 EUR |
4.1680 EUR |
4.0830 EUR |
| 2024-10-28 |
3.8680 EUR |
11,299.2000 NEAR |
3.9600 EUR |
3.8060 EUR |
4.0200 EUR |
4.0000 EUR |
| 2024-10-27 |
3.9390 EUR |
3,944.5600 NEAR |
3.9390 EUR |
3.8850 EUR |
4.0200 EUR |
4.0200 EUR |
| 2024-10-26 |
3.9170 EUR |
4,410.8500 NEAR |
3.8140 EUR |
3.7910 EUR |
3.9500 EUR |
3.9190 EUR |
| 2024-10-25 |
4.1190 EUR |
8,350.3300 NEAR |
4.3120 EUR |
3.9000 EUR |
4.3400 EUR |
3.9000 EUR |
| 2024-10-24 |
4.3390 EUR |
3,231.5500 NEAR |
4.3560 EUR |
4.2530 EUR |
4.3680 EUR |
4.3400 EUR |
| 2024-10-23 |
4.2440 EUR |
4,266.1900 NEAR |
4.3020 EUR |
4.1730 EUR |
4.3280 EUR |
4.2930 EUR |
| 2024-10-22 |
4.3050 EUR |
8,960.6200 NEAR |
4.3720 EUR |
4.2870 EUR |
4.4570 EUR |
4.3610 EUR |
| 2024-10-21 |
4.5350 EUR |
3,632.3600 NEAR |
4.6450 EUR |
4.3950 EUR |
4.6450 EUR |
4.4660 EUR |
| 2024-10-20 |
4.4990 EUR |
12,666.5700 NEAR |
4.4040 EUR |
4.3530 EUR |
4.6950 EUR |
4.5730 EUR |
| 2024-10-19 |
4.4840 EUR |
1,114.7400 NEAR |
4.4950 EUR |
4.3960 EUR |
4.5150 EUR |
4.4290 EUR |
| 2024-10-18 |
4.4480 EUR |
7,453.3600 NEAR |
4.3910 EUR |
4.3870 EUR |
4.6740 EUR |
4.4480 EUR |
| 2024-10-17 |
4.3770 EUR |
4,384.3500 NEAR |
4.5430 EUR |
4.3120 EUR |
4.5430 EUR |
4.3820 EUR |
| 2024-10-16 |
4.5900 EUR |
9,103.7700 NEAR |
4.6180 EUR |
4.5140 EUR |
4.9000 EUR |
4.6000 EUR |
| 2024-10-15 |
4.6220 EUR |
28,983.3400 NEAR |
4.6110 EUR |
4.4840 EUR |
4.7910 EUR |
4.5800 EUR |
| 2024-10-14 |
4.5390 EUR |
12,665.9500 NEAR |
4.3400 EUR |
4.3400 EUR |
4.6940 EUR |
4.6940 EUR |
| 2024-10-13 |
4.2930 EUR |
13,031.1200 NEAR |
4.3680 EUR |
4.1830 EUR |
4.3680 EUR |
4.3140 EUR |
| 2024-10-12 |
4.4500 EUR |
2,661.4400 NEAR |
4.3440 EUR |
4.3440 EUR |
4.4810 EUR |
4.4430 EUR |
| 2024-10-11 |
4.2730 EUR |
8,468.4700 NEAR |
4.2100 EUR |
4.1710 EUR |
4.3940 EUR |
4.3400 EUR |
| 2024-10-10 |
4.1950 EUR |
6,557.7300 NEAR |
4.2030 EUR |
4.0600 EUR |
4.2660 EUR |
4.1700 EUR |
| 2024-10-09 |
4.2790 EUR |
12,031.6600 NEAR |
4.4780 EUR |
4.1610 EUR |
4.4780 EUR |
4.2130 EUR |
| 2024-10-08 |
4.5290 EUR |
6,339.8200 NEAR |
4.6250 EUR |
4.4470 EUR |
4.6590 EUR |
4.4850 EUR |
| 2024-10-07 |
4.7020 EUR |
12,479.0800 NEAR |
4.5990 EUR |
4.5060 EUR |
4.8400 EUR |
4.6310 EUR |
| 2024-10-06 |
4.4310 EUR |
1,659.1900 NEAR |
4.3210 EUR |
4.3090 EUR |
4.4730 EUR |
4.4710 EUR |
| 2024-10-05 |
4.3140 EUR |
10,084.5600 NEAR |
4.2990 EUR |
4.2330 EUR |
4.3930 EUR |
4.2980 EUR |