Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
5.8410 EUR |
12,830.7600 NEAR |
5.7550 EUR |
5.6400 EUR |
5.9940 EUR |
5.7990 EUR |
| 2025-01-05 |
5.5850 EUR |
5,141.4100 NEAR |
5.5960 EUR |
5.5000 EUR |
5.7830 EUR |
5.7380 EUR |
| 2025-01-04 |
5.6270 EUR |
22,234.4300 NEAR |
5.6240 EUR |
5.5800 EUR |
5.7650 EUR |
5.6290 EUR |
| 2025-01-03 |
5.4810 EUR |
12,609.8700 NEAR |
5.2570 EUR |
5.2490 EUR |
5.6570 EUR |
5.5790 EUR |
| 2025-01-02 |
5.2570 EUR |
6,554.1300 NEAR |
5.1640 EUR |
5.1000 EUR |
5.3840 EUR |
5.2700 EUR |
| 2025-01-01 |
4.9340 EUR |
7,431.4800 NEAR |
4.7570 EUR |
4.7570 EUR |
5.1080 EUR |
5.1080 EUR |
| 2024-12-31 |
4.8800 EUR |
4,058.2800 NEAR |
4.7580 EUR |
4.7000 EUR |
4.9580 EUR |
4.7000 EUR |
| 2024-12-30 |
4.8580 EUR |
16,833.3300 NEAR |
4.9500 EUR |
4.7650 EUR |
4.9950 EUR |
4.8510 EUR |
| 2024-12-29 |
5.0620 EUR |
6,034.4600 NEAR |
5.1420 EUR |
4.8800 EUR |
5.1570 EUR |
4.9100 EUR |
| 2024-12-28 |
4.9770 EUR |
3,029.7400 NEAR |
4.9590 EUR |
4.9400 EUR |
5.0560 EUR |
5.0420 EUR |
| 2024-12-27 |
4.9590 EUR |
3,840.6300 NEAR |
4.9240 EUR |
4.8760 EUR |
5.0970 EUR |
4.9030 EUR |
| 2024-12-26 |
5.0600 EUR |
3,745.1600 NEAR |
5.1600 EUR |
4.8130 EUR |
5.2380 EUR |
4.8790 EUR |
| 2024-12-25 |
5.2590 EUR |
3,224.3400 NEAR |
5.3140 EUR |
5.1830 EUR |
5.4230 EUR |
5.1830 EUR |
| 2024-12-24 |
5.3120 EUR |
3,447.2800 NEAR |
5.2670 EUR |
5.1300 EUR |
5.4360 EUR |
5.2650 EUR |
| 2024-12-23 |
4.9100 EUR |
3,350.8700 NEAR |
4.9750 EUR |
4.7510 EUR |
4.9750 EUR |
4.9270 EUR |
| 2024-12-22 |
4.8280 EUR |
1,679.9900 NEAR |
4.8000 EUR |
4.6800 EUR |
4.9210 EUR |
4.8170 EUR |
| 2024-12-21 |
5.1020 EUR |
9,658.6100 NEAR |
5.1380 EUR |
4.7490 EUR |
5.3900 EUR |
4.8280 EUR |
| 2024-12-20 |
4.7620 EUR |
18,157.7200 NEAR |
5.0380 EUR |
4.3900 EUR |
5.2480 EUR |
5.0200 EUR |
| 2024-12-19 |
5.2870 EUR |
14,726.7200 NEAR |
5.5250 EUR |
4.7690 EUR |
5.6970 EUR |
5.0560 EUR |
| 2024-12-18 |
5.8880 EUR |
12,734.7700 NEAR |
6.1200 EUR |
5.4820 EUR |
6.1200 EUR |
5.5030 EUR |
| 2024-12-17 |
6.3130 EUR |
6,670.9600 NEAR |
6.2620 EUR |
6.0730 EUR |
6.6000 EUR |
6.0730 EUR |
| 2024-12-16 |
6.3810 EUR |
8,730.3300 NEAR |
6.5370 EUR |
6.2310 EUR |
6.6240 EUR |
6.2950 EUR |
| 2024-12-15 |
6.4340 EUR |
5,290.6800 NEAR |
6.3550 EUR |
6.2080 EUR |
6.6740 EUR |
6.3020 EUR |
| 2024-12-14 |
6.3830 EUR |
4,229.2800 NEAR |
6.5860 EUR |
6.2050 EUR |
6.6390 EUR |
6.3030 EUR |
| 2024-12-13 |
6.5580 EUR |
2,858.3100 NEAR |
6.5200 EUR |
6.4310 EUR |
6.7150 EUR |
6.4310 EUR |
| 2024-12-12 |
6.7350 EUR |
11,316.0500 NEAR |
6.5190 EUR |
6.5190 EUR |
6.9440 EUR |
6.5900 EUR |
| 2024-12-11 |
6.3140 EUR |
5,981.7000 NEAR |
6.0340 EUR |
5.9240 EUR |
6.8190 EUR |
6.6250 EUR |
| 2024-12-10 |
6.1880 EUR |
17,382.1700 NEAR |
6.2470 EUR |
5.7120 EUR |
6.7360 EUR |
6.1560 EUR |
| 2024-12-09 |
6.4730 EUR |
11,094.1500 NEAR |
7.3490 EUR |
5.5800 EUR |
7.4410 EUR |
5.9670 EUR |
| 2024-12-08 |
7.2020 EUR |
4,778.4800 NEAR |
7.3020 EUR |
7.1310 EUR |
7.4230 EUR |
7.4230 EUR |
| 2024-12-07 |
7.4900 EUR |
16,612.3600 NEAR |
7.5570 EUR |
7.3070 EUR |
7.6230 EUR |
7.3250 EUR |
| 2024-12-06 |
7.5790 EUR |
18,484.0400 NEAR |
7.2090 EUR |
7.2010 EUR |
7.8000 EUR |
7.5800 EUR |
| 2024-12-05 |
7.2140 EUR |
25,077.7100 NEAR |
7.0500 EUR |
6.6620 EUR |
7.5780 EUR |
7.3640 EUR |
| 2024-12-04 |
7.1170 EUR |
32,334.6400 NEAR |
7.0380 EUR |
6.8940 EUR |
7.3140 EUR |
7.0130 EUR |
| 2024-12-03 |
6.8810 EUR |
21,764.0400 NEAR |
7.1780 EUR |
6.5050 EUR |
7.2330 EUR |
6.9630 EUR |
| 2024-12-02 |
6.4990 EUR |
30,228.1300 NEAR |
6.5560 EUR |
6.1650 EUR |
6.8600 EUR |
6.7750 EUR |
| 2024-12-01 |
6.5400 EUR |
6,652.0800 NEAR |
6.5500 EUR |
6.4000 EUR |
6.6280 EUR |
6.5980 EUR |
| 2024-11-30 |
6.6730 EUR |
14,816.2000 NEAR |
6.4240 EUR |
6.4210 EUR |
6.8170 EUR |
6.6750 EUR |
| 2024-11-29 |
6.5540 EUR |
11,562.2700 NEAR |
6.5950 EUR |
6.4210 EUR |
6.7300 EUR |
6.5880 EUR |
| 2024-11-28 |
6.5990 EUR |
15,217.2200 NEAR |
6.3880 EUR |
6.1450 EUR |
6.7780 EUR |
6.7010 EUR |
| 2024-11-27 |
6.3840 EUR |
9,156.8900 NEAR |
6.3530 EUR |
6.1760 EUR |
6.5280 EUR |
6.4140 EUR |
| 2024-11-26 |
6.0190 EUR |
15,034.7600 NEAR |
6.1850 EUR |
5.6800 EUR |
6.3650 EUR |
5.9420 EUR |
| 2024-11-25 |
6.5410 EUR |
43,357.2900 NEAR |
6.5370 EUR |
6.1530 EUR |
6.8990 EUR |
6.1600 EUR |
| 2024-11-24 |
6.2220 EUR |
22,379.8900 NEAR |
6.0020 EUR |
5.7590 EUR |
6.6670 EUR |
6.6670 EUR |
| 2024-11-23 |
5.9790 EUR |
31,010.1600 NEAR |
5.8870 EUR |
5.7760 EUR |
6.2880 EUR |
5.8960 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 |