Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
4.3480 EUR |
5,980.1200 NEAR |
4.2020 EUR |
4.2020 EUR |
4.4150 EUR |
4.4140 EUR |
| 2024-10-03 |
4.1580 EUR |
14,295.0300 NEAR |
4.1350 EUR |
4.0600 EUR |
4.2950 EUR |
4.1750 EUR |
| 2024-10-02 |
4.2870 EUR |
15,815.3200 NEAR |
4.4710 EUR |
4.1050 EUR |
4.4880 EUR |
4.2140 EUR |
| 2024-10-01 |
4.4730 EUR |
24,405.1400 NEAR |
4.7560 EUR |
4.2080 EUR |
4.9740 EUR |
4.3570 EUR |
| 2024-09-30 |
4.8180 EUR |
7,212.2400 NEAR |
4.8940 EUR |
4.6780 EUR |
4.8940 EUR |
4.7290 EUR |
| 2024-09-29 |
4.9460 EUR |
7,629.1500 NEAR |
4.9870 EUR |
4.8130 EUR |
5.0130 EUR |
4.8720 EUR |
| 2024-09-28 |
4.8260 EUR |
13,755.7600 NEAR |
4.9270 EUR |
4.7960 EUR |
4.9840 EUR |
4.9580 EUR |
| 2024-09-27 |
4.9470 EUR |
8,956.9300 NEAR |
4.9670 EUR |
4.8090 EUR |
5.2150 EUR |
4.8860 EUR |
| 2024-09-26 |
4.9990 EUR |
31,229.5400 NEAR |
4.6980 EUR |
4.6630 EUR |
5.4970 EUR |
4.9740 EUR |
| 2024-09-25 |
4.7080 EUR |
10,744.7800 NEAR |
4.8620 EUR |
4.5920 EUR |
4.8620 EUR |
4.5920 EUR |
| 2024-09-24 |
4.7230 EUR |
16,832.2600 NEAR |
4.6650 EUR |
4.5600 EUR |
4.8100 EUR |
4.8080 EUR |
| 2024-09-23 |
4.4780 EUR |
30,338.8300 NEAR |
4.0310 EUR |
4.0290 EUR |
4.7150 EUR |
4.6520 EUR |
| 2024-09-22 |
4.0690 EUR |
12,104.3700 NEAR |
4.1160 EUR |
3.9470 EUR |
4.1900 EUR |
4.0710 EUR |
| 2024-09-21 |
4.0450 EUR |
4,685.3400 NEAR |
3.8520 EUR |
3.8520 EUR |
4.1900 EUR |
4.1900 EUR |
| 2024-09-20 |
3.9380 EUR |
7,704.2700 NEAR |
3.8540 EUR |
3.8430 EUR |
4.0280 EUR |
3.9400 EUR |
| 2024-09-19 |
4.0000 EUR |
18,530.9100 NEAR |
3.8940 EUR |
3.8940 EUR |
4.0990 EUR |
3.9290 EUR |
| 2024-09-18 |
3.6640 EUR |
10,603.0800 NEAR |
3.6820 EUR |
3.5640 EUR |
3.7990 EUR |
3.7750 EUR |
| 2024-09-17 |
3.6960 EUR |
7,445.1200 NEAR |
3.4500 EUR |
3.4430 EUR |
3.8550 EUR |
3.7170 EUR |
| 2024-09-16 |
3.5370 EUR |
7,142.1600 NEAR |
3.5810 EUR |
3.4640 EUR |
3.5990 EUR |
3.4950 EUR |
| 2024-09-15 |
3.7320 EUR |
2,976.8600 NEAR |
3.8060 EUR |
3.6570 EUR |
3.8220 EUR |
3.6570 EUR |
| 2024-09-14 |
3.7980 EUR |
2,240.1800 NEAR |
3.8450 EUR |
3.7640 EUR |
3.8740 EUR |
3.7820 EUR |
| 2024-09-13 |
3.8400 EUR |
11,617.9100 NEAR |
3.8410 EUR |
3.7300 EUR |
3.9090 EUR |
3.8670 EUR |
| 2024-09-12 |
3.8220 EUR |
12,718.8700 NEAR |
3.6250 EUR |
3.6250 EUR |
3.8710 EUR |
3.8450 EUR |
| 2024-09-11 |
3.6000 EUR |
7,290.0900 NEAR |
3.6070 EUR |
3.4910 EUR |
3.6600 EUR |
3.6160 EUR |
| 2024-09-10 |
3.6240 EUR |
4,555.7700 NEAR |
3.6070 EUR |
3.5960 EUR |
3.6900 EUR |
3.6630 EUR |
| 2024-09-09 |
3.6100 EUR |
6,000.5200 NEAR |
3.3930 EUR |
3.3930 EUR |
3.6900 EUR |
3.6740 EUR |
| 2024-09-08 |
3.3950 EUR |
17,644.4900 NEAR |
3.4070 EUR |
3.3350 EUR |
3.4300 EUR |
3.4050 EUR |
| 2024-09-07 |
3.3200 EUR |
1,407.7300 NEAR |
3.2610 EUR |
3.2590 EUR |
3.3810 EUR |
3.2810 EUR |
| 2024-09-06 |
3.2620 EUR |
4,387.1900 NEAR |
3.3920 EUR |
3.1000 EUR |
3.4110 EUR |
3.1940 EUR |
| 2024-09-05 |
3.4480 EUR |
1,385.2500 NEAR |
3.5220 EUR |
3.3530 EUR |
3.5220 EUR |
3.3630 EUR |
| 2024-09-04 |
3.4510 EUR |
3,367.7100 NEAR |
3.3600 EUR |
3.2500 EUR |
3.5400 EUR |
3.4830 EUR |
| 2024-09-03 |
3.5180 EUR |
3,321.7500 NEAR |
3.5730 EUR |
3.3720 EUR |
3.6260 EUR |
3.4190 EUR |
| 2024-09-02 |
3.5620 EUR |
8,252.8000 NEAR |
3.5540 EUR |
3.5240 EUR |
3.6100 EUR |
3.6010 EUR |
| 2024-09-01 |
3.6000 EUR |
12,453.8200 NEAR |
3.5900 EUR |
3.4580 EUR |
3.6770 EUR |
3.4840 EUR |
| 2024-08-31 |
3.6810 EUR |
2,011.9000 NEAR |
3.7340 EUR |
3.6440 EUR |
3.7470 EUR |
3.6500 EUR |
| 2024-08-30 |
3.6810 EUR |
3,191.2400 NEAR |
3.8500 EUR |
3.5810 EUR |
3.8500 EUR |
3.7240 EUR |
| 2024-08-29 |
3.8970 EUR |
16,348.4400 NEAR |
3.8920 EUR |
3.7340 EUR |
4.0600 EUR |
3.8070 EUR |
| 2024-08-28 |
3.9250 EUR |
4,633.6700 NEAR |
4.0090 EUR |
3.8190 EUR |
4.0770 EUR |
3.8880 EUR |
| 2024-08-27 |
4.2400 EUR |
4,667.2600 NEAR |
4.4340 EUR |
3.9780 EUR |
4.5600 EUR |
3.9850 EUR |
| 2024-08-26 |
4.3690 EUR |
1,814.9100 NEAR |
4.3890 EUR |
4.2570 EUR |
4.5120 EUR |
4.2570 EUR |
| 2024-08-25 |
4.3940 EUR |
7,818.9600 NEAR |
4.5220 EUR |
4.3100 EUR |
4.5220 EUR |
4.5120 EUR |
| 2024-08-24 |
4.4990 EUR |
8,081.6700 NEAR |
4.2800 EUR |
4.2460 EUR |
4.7570 EUR |
4.4880 EUR |
| 2024-08-23 |
4.0770 EUR |
6,105.2000 NEAR |
3.9100 EUR |
3.9100 EUR |
4.3330 EUR |
4.3330 EUR |
| 2024-08-22 |
3.8490 EUR |
12,551.7200 NEAR |
3.7850 EUR |
3.7810 EUR |
3.9440 EUR |
3.8290 EUR |
| 2024-08-21 |
3.7320 EUR |
8,638.5400 NEAR |
3.6170 EUR |
3.6170 EUR |
3.8540 EUR |
3.7880 EUR |
| 2024-08-20 |
3.6780 EUR |
1,638.5400 NEAR |
3.6710 EUR |
3.5890 EUR |
3.7200 EUR |
3.6260 EUR |
| 2024-08-19 |
3.5300 EUR |
7,765.1200 NEAR |
3.5140 EUR |
3.5000 EUR |
3.5640 EUR |
3.5640 EUR |
| 2024-08-18 |
3.6180 EUR |
1,647.5400 NEAR |
3.6010 EUR |
3.6010 EUR |
3.6720 EUR |
3.6340 EUR |
| 2024-08-17 |
3.5980 EUR |
3,893.4100 NEAR |
3.6040 EUR |
3.5770 EUR |
3.6280 EUR |
3.6060 EUR |
| 2024-08-16 |
3.6040 EUR |
2,607.3400 NEAR |
3.6240 EUR |
3.4990 EUR |
3.6930 EUR |
3.6480 EUR |