Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-27 |
1.5720 EUR |
12,894.6200 NEAR |
1.5620 EUR |
1.5590 EUR |
1.6010 EUR |
1.6010 EUR |
| 2022-11-26 |
1.5930 EUR |
1,747.5500 NEAR |
1.5990 EUR |
1.5540 EUR |
1.6090 EUR |
1.5540 EUR |
| 2022-11-25 |
1.5660 EUR |
14,420.8700 NEAR |
1.5620 EUR |
1.5350 EUR |
1.5850 EUR |
1.5790 EUR |
| 2022-11-24 |
1.6140 EUR |
18,084.0900 NEAR |
1.6040 EUR |
1.5870 EUR |
1.6460 EUR |
1.5980 EUR |
| 2022-11-23 |
1.5830 EUR |
53,636.6800 NEAR |
1.5740 EUR |
1.5450 EUR |
1.6130 EUR |
1.6130 EUR |
| 2022-11-22 |
1.5430 EUR |
30,908.2800 NEAR |
1.5440 EUR |
1.4580 EUR |
1.5870 EUR |
1.5790 EUR |
| 2022-11-21 |
1.4740 EUR |
66,072.6800 NEAR |
1.5000 EUR |
1.4100 EUR |
1.5370 EUR |
1.5190 EUR |
| 2022-11-20 |
1.6140 EUR |
39,800.1900 NEAR |
1.6710 EUR |
1.5100 EUR |
1.7030 EUR |
1.5150 EUR |
| 2022-11-19 |
1.6850 EUR |
30,406.0900 NEAR |
1.7210 EUR |
1.6520 EUR |
1.7210 EUR |
1.6940 EUR |
| 2022-11-18 |
1.7590 EUR |
53,380.3100 NEAR |
1.7830 EUR |
1.6970 EUR |
1.7970 EUR |
1.7110 EUR |
| 2022-11-17 |
1.7970 EUR |
55,608.3300 NEAR |
1.8490 EUR |
1.7630 EUR |
1.8610 EUR |
1.7630 EUR |
| 2022-11-16 |
1.8790 EUR |
21,204.4300 NEAR |
1.9180 EUR |
1.8320 EUR |
1.9390 EUR |
1.8520 EUR |
| 2022-11-15 |
1.9200 EUR |
24,795.1900 NEAR |
1.8990 EUR |
1.8990 EUR |
1.9530 EUR |
1.9010 EUR |
| 2022-11-14 |
1.8750 EUR |
15,230.1500 NEAR |
1.8820 EUR |
1.7810 EUR |
1.9440 EUR |
1.8590 EUR |
| 2022-11-13 |
1.9030 EUR |
13,005.8000 NEAR |
1.9580 EUR |
1.8440 EUR |
1.9590 EUR |
1.8820 EUR |
| 2022-11-12 |
1.9480 EUR |
19,397.8900 NEAR |
1.9810 EUR |
1.9210 EUR |
2.0330 EUR |
1.9620 EUR |
| 2022-11-11 |
2.1070 EUR |
108,463.0600 NEAR |
2.2290 EUR |
2.0020 EUR |
2.2680 EUR |
2.0330 EUR |
| 2022-11-10 |
2.1990 EUR |
48,920.2600 NEAR |
2.0790 EUR |
2.0290 EUR |
2.3150 EUR |
2.2560 EUR |
| 2022-11-09 |
2.4710 EUR |
37,374.4200 NEAR |
2.6270 EUR |
2.0050 EUR |
2.6340 EUR |
2.0050 EUR |
| 2022-11-08 |
2.6480 EUR |
31,076.2000 NEAR |
3.0130 EUR |
2.4420 EUR |
3.0130 EUR |
2.6060 EUR |
| 2022-11-07 |
3.0670 EUR |
2,723.9400 NEAR |
3.1220 EUR |
3.0080 EUR |
3.1220 EUR |
3.0180 EUR |
| 2022-11-06 |
3.2270 EUR |
1,648.8500 NEAR |
3.3500 EUR |
3.1520 EUR |
3.3500 EUR |
3.1520 EUR |
| 2022-11-05 |
3.3320 EUR |
2,248.1500 NEAR |
3.3010 EUR |
3.3010 EUR |
3.3980 EUR |
3.3480 EUR |
| 2022-11-04 |
3.2570 EUR |
2,563.8900 NEAR |
3.2430 EUR |
3.2180 EUR |
3.3000 EUR |
3.3000 EUR |
| 2022-11-03 |
3.0960 EUR |
8,583.7300 NEAR |
3.0270 EUR |
3.0270 EUR |
3.1890 EUR |
3.1220 EUR |
| 2022-11-02 |
2.9970 EUR |
6,525.0600 NEAR |
3.0000 EUR |
2.9010 EUR |
3.0240 EUR |
2.9010 EUR |
| 2022-11-01 |
3.1150 EUR |
1,689.3400 NEAR |
3.1780 EUR |
3.0610 EUR |
3.1780 EUR |
3.0610 EUR |
| 2022-10-31 |
3.1130 EUR |
1,072.4300 NEAR |
3.1430 EUR |
3.1020 EUR |
3.1430 EUR |
3.1030 EUR |
| 2022-10-30 |
3.1440 EUR |
2,228.0400 NEAR |
3.0930 EUR |
3.0930 EUR |
3.1840 EUR |
3.1250 EUR |
| 2022-10-29 |
3.1350 EUR |
599.2000 NEAR |
3.0590 EUR |
3.0590 EUR |
3.1450 EUR |
3.1060 EUR |
| 2022-10-28 |
2.9570 EUR |
6,583.5600 NEAR |
2.9580 EUR |
2.9150 EUR |
3.0690 EUR |
3.0590 EUR |
| 2022-10-27 |
3.0530 EUR |
9,105.9100 NEAR |
3.0870 EUR |
2.9560 EUR |
3.1440 EUR |
2.9960 EUR |
| 2022-10-26 |
3.0440 EUR |
1,316.2900 NEAR |
3.0760 EUR |
3.0100 EUR |
3.1010 EUR |
3.0430 EUR |
| 2022-10-25 |
3.0330 EUR |
1,653.3100 NEAR |
3.0130 EUR |
2.9430 EUR |
3.0790 EUR |
2.9970 EUR |
| 2022-10-24 |
2.9780 EUR |
1,597.4600 NEAR |
3.0050 EUR |
2.9440 EUR |
3.0110 EUR |
3.0110 EUR |
| 2022-10-23 |
2.9850 EUR |
758.1300 NEAR |
2.9670 EUR |
2.9670 EUR |
3.0040 EUR |
3.0040 EUR |
| 2022-10-22 |
2.9250 EUR |
118.4300 NEAR |
2.9000 EUR |
2.9000 EUR |
2.9290 EUR |
2.9290 EUR |
| 2022-10-21 |
2.8460 EUR |
4,873.3000 NEAR |
2.9160 EUR |
2.8170 EUR |
2.9220 EUR |
2.9220 EUR |
| 2022-10-20 |
2.9450 EUR |
1,164.3100 NEAR |
2.9020 EUR |
2.8700 EUR |
2.9790 EUR |
2.9220 EUR |
| 2022-10-19 |
2.9580 EUR |
16,448.0400 NEAR |
2.9810 EUR |
2.9110 EUR |
2.9810 EUR |
2.9110 EUR |
| 2022-10-18 |
3.0600 EUR |
8,084.6300 NEAR |
3.1390 EUR |
2.9540 EUR |
3.1390 EUR |
2.9990 EUR |
| 2022-10-17 |
3.0790 EUR |
6,701.4100 NEAR |
3.0750 EUR |
3.0570 EUR |
3.0820 EUR |
3.0750 EUR |
| 2022-10-16 |
3.0690 EUR |
449.1000 NEAR |
3.0620 EUR |
3.0620 EUR |
3.1030 EUR |
3.1030 EUR |
| 2022-10-15 |
3.0600 EUR |
747.5000 NEAR |
3.0640 EUR |
3.0560 EUR |
3.0640 EUR |
3.0560 EUR |
| 2022-10-14 |
3.1790 EUR |
4,011.1200 NEAR |
3.1310 EUR |
3.1310 EUR |
3.2260 EUR |
3.1520 EUR |
| 2022-10-13 |
3.0140 EUR |
36,211.6000 NEAR |
3.1900 EUR |
2.8560 EUR |
3.1970 EUR |
3.1220 EUR |
| 2022-10-12 |
3.2840 EUR |
8,987.4600 NEAR |
3.2900 EUR |
3.2450 EUR |
3.3020 EUR |
3.2570 EUR |
| 2022-10-11 |
3.2930 EUR |
10,383.1700 NEAR |
3.3000 EUR |
3.2000 EUR |
3.3180 EUR |
3.2450 EUR |
| 2022-10-10 |
3.5560 EUR |
5,148.5300 NEAR |
3.5980 EUR |
3.3330 EUR |
3.6050 EUR |
3.3500 EUR |
| 2022-10-09 |
3.5960 EUR |
463.5100 NEAR |
3.5920 EUR |
3.5920 EUR |
3.6100 EUR |
3.6010 EUR |