Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
1.2580 EUR |
1,390.1200 NEAR |
1.2700 EUR |
1.2520 EUR |
1.2700 EUR |
1.2540 EUR |
| 2022-12-23 |
1.2730 EUR |
3,335.9600 NEAR |
1.2660 EUR |
1.2660 EUR |
1.2770 EUR |
1.2660 EUR |
| 2022-12-22 |
1.2320 EUR |
14,589.6800 NEAR |
1.2320 EUR |
1.2070 EUR |
1.2450 EUR |
1.2450 EUR |
| 2022-12-21 |
1.2340 EUR |
7,516.9100 NEAR |
1.2700 EUR |
1.2200 EUR |
1.2700 EUR |
1.2330 EUR |
| 2022-12-20 |
1.2510 EUR |
8,213.0300 NEAR |
1.2220 EUR |
1.2220 EUR |
1.2640 EUR |
1.2630 EUR |
| 2022-12-19 |
1.2520 EUR |
21,278.7300 NEAR |
1.2490 EUR |
1.1760 EUR |
1.2790 EUR |
1.1780 EUR |
| 2022-12-18 |
1.2780 EUR |
2,986.9000 NEAR |
1.3050 EUR |
1.2710 EUR |
1.3050 EUR |
1.2790 EUR |
| 2022-12-17 |
1.3020 EUR |
10,718.9000 NEAR |
1.3010 EUR |
1.2790 EUR |
1.3200 EUR |
1.3140 EUR |
| 2022-12-16 |
1.4060 EUR |
8,455.8100 NEAR |
1.4990 EUR |
1.2810 EUR |
1.4990 EUR |
1.2820 EUR |
| 2022-12-15 |
1.5370 EUR |
37,259.1400 NEAR |
1.5590 EUR |
1.5000 EUR |
1.5600 EUR |
1.5110 EUR |
| 2022-12-14 |
1.6050 EUR |
7,829.8200 NEAR |
1.6080 EUR |
1.5570 EUR |
1.6220 EUR |
1.5570 EUR |
| 2022-12-13 |
1.5630 EUR |
22,344.8400 NEAR |
1.5380 EUR |
1.4740 EUR |
1.6570 EUR |
1.6000 EUR |
| 2022-12-12 |
1.5060 EUR |
18,653.1800 NEAR |
1.5540 EUR |
1.4980 EUR |
1.5540 EUR |
1.5040 EUR |
| 2022-12-11 |
1.6100 EUR |
1,291.7000 NEAR |
1.6180 EUR |
1.6050 EUR |
1.6180 EUR |
1.6050 EUR |
| 2022-12-10 |
1.6310 EUR |
8,121.3400 NEAR |
1.6180 EUR |
1.6180 EUR |
1.6370 EUR |
1.6340 EUR |
| 2022-12-09 |
1.6030 EUR |
2,697.6100 NEAR |
1.6160 EUR |
1.5960 EUR |
1.6390 EUR |
1.6010 EUR |
| 2022-12-08 |
1.5860 EUR |
3,322.4900 NEAR |
1.6050 EUR |
1.5640 EUR |
1.6050 EUR |
1.5790 EUR |
| 2022-12-07 |
1.6510 EUR |
5,213.4200 NEAR |
1.7200 EUR |
1.5960 EUR |
1.7200 EUR |
1.6010 EUR |
| 2022-12-06 |
1.6750 EUR |
11,429.4500 NEAR |
1.6500 EUR |
1.6500 EUR |
1.6840 EUR |
1.6840 EUR |
| 2022-12-05 |
1.6750 EUR |
18,923.9500 NEAR |
1.6480 EUR |
1.6300 EUR |
1.6800 EUR |
1.6300 EUR |
| 2022-12-04 |
1.6120 EUR |
4,807.1300 NEAR |
1.6130 EUR |
1.6030 EUR |
1.6250 EUR |
1.6210 EUR |
| 2022-12-03 |
1.6390 EUR |
10,390.5900 NEAR |
1.6510 EUR |
1.5930 EUR |
1.6610 EUR |
1.5930 EUR |
| 2022-12-02 |
1.6710 EUR |
26,840.8500 NEAR |
1.6410 EUR |
1.6410 EUR |
1.6810 EUR |
1.6590 EUR |
| 2022-12-01 |
1.6680 EUR |
14,702.8000 NEAR |
1.6730 EUR |
1.6130 EUR |
1.6840 EUR |
1.6310 EUR |
| 2022-11-30 |
1.6420 EUR |
5,135.6600 NEAR |
1.6260 EUR |
1.6150 EUR |
1.6660 EUR |
1.6620 EUR |
| 2022-11-29 |
1.5550 EUR |
8,834.7500 NEAR |
1.5410 EUR |
1.5180 EUR |
1.5670 EUR |
1.5660 EUR |
| 2022-11-28 |
1.4850 EUR |
10,994.2300 NEAR |
1.5480 EUR |
1.4530 EUR |
1.5480 EUR |
1.5390 EUR |
| 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 |