Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
3.6880 EUR |
1,789.3700 NEAR |
3.7840 EUR |
3.5890 EUR |
3.8650 EUR |
3.6300 EUR |
| 2024-08-14 |
3.8560 EUR |
2,242.0000 NEAR |
3.8920 EUR |
3.7660 EUR |
3.9240 EUR |
3.7840 EUR |
| 2024-08-13 |
3.7570 EUR |
3,378.7100 NEAR |
3.7050 EUR |
3.6280 EUR |
4.0040 EUR |
3.9240 EUR |
| 2024-08-12 |
3.6450 EUR |
1,892.4800 NEAR |
3.5700 EUR |
3.5460 EUR |
3.7640 EUR |
3.7640 EUR |
| 2024-08-11 |
3.6440 EUR |
3,663.2300 NEAR |
3.8200 EUR |
3.5450 EUR |
3.8400 EUR |
3.5480 EUR |
| 2024-08-10 |
3.8200 EUR |
2,154.8600 NEAR |
3.6530 EUR |
3.6530 EUR |
3.8560 EUR |
3.8470 EUR |
| 2024-08-09 |
3.6990 EUR |
5,351.2300 NEAR |
3.7410 EUR |
3.6170 EUR |
3.7940 EUR |
3.6960 EUR |
| 2024-08-08 |
3.4860 EUR |
12,314.9700 NEAR |
3.1940 EUR |
3.1940 EUR |
3.7210 EUR |
3.7210 EUR |
| 2024-08-07 |
3.3310 EUR |
22,041.7400 NEAR |
3.3220 EUR |
3.2170 EUR |
3.5440 EUR |
3.2710 EUR |
| 2024-08-06 |
3.3910 EUR |
9,629.0800 NEAR |
3.3730 EUR |
3.2150 EUR |
3.4620 EUR |
3.4600 EUR |
| 2024-08-05 |
3.2470 EUR |
29,435.1000 NEAR |
3.8110 EUR |
2.8090 EUR |
3.8110 EUR |
3.2460 EUR |
| 2024-08-04 |
3.9080 EUR |
7,262.6500 NEAR |
4.0720 EUR |
3.7000 EUR |
4.0810 EUR |
3.8420 EUR |
| 2024-08-03 |
4.0530 EUR |
6,185.3200 NEAR |
4.1900 EUR |
3.9000 EUR |
4.3030 EUR |
4.0810 EUR |
| 2024-08-02 |
4.3720 EUR |
5,759.4000 NEAR |
4.5550 EUR |
4.1950 EUR |
4.5550 EUR |
4.2120 EUR |
| 2024-08-01 |
4.5970 EUR |
6,523.8000 NEAR |
4.6360 EUR |
4.3760 EUR |
4.7350 EUR |
4.6550 EUR |
| 2024-07-31 |
4.7710 EUR |
3,176.7000 NEAR |
4.7900 EUR |
4.6000 EUR |
4.8420 EUR |
4.6000 EUR |
| 2024-07-30 |
4.8760 EUR |
6,117.7200 NEAR |
4.8410 EUR |
4.7560 EUR |
4.9460 EUR |
4.7630 EUR |
| 2024-07-29 |
5.0520 EUR |
4,079.7400 NEAR |
5.2260 EUR |
4.8750 EUR |
5.2320 EUR |
4.8750 EUR |
| 2024-07-28 |
5.0860 EUR |
4,208.5300 NEAR |
5.2240 EUR |
5.0000 EUR |
5.2240 EUR |
5.0040 EUR |
| 2024-07-27 |
5.3260 EUR |
7,314.2100 NEAR |
5.2220 EUR |
5.1000 EUR |
5.4590 EUR |
5.2670 EUR |
| 2024-07-26 |
5.1930 EUR |
5,855.7400 NEAR |
4.9970 EUR |
4.9880 EUR |
5.3490 EUR |
5.2650 EUR |
| 2024-07-25 |
5.0560 EUR |
7,851.0600 NEAR |
5.1970 EUR |
4.7530 EUR |
5.4240 EUR |
4.9840 EUR |
| 2024-07-24 |
5.4330 EUR |
11,346.8400 NEAR |
5.3000 EUR |
5.1490 EUR |
5.5260 EUR |
5.1490 EUR |
| 2024-07-23 |
5.4970 EUR |
9,415.2600 NEAR |
5.5780 EUR |
5.2610 EUR |
5.7030 EUR |
5.3070 EUR |
| 2024-07-22 |
5.6460 EUR |
5,221.1900 NEAR |
5.8430 EUR |
5.5430 EUR |
5.9220 EUR |
5.5500 EUR |
| 2024-07-21 |
5.7060 EUR |
3,354.1700 NEAR |
5.7950 EUR |
5.4590 EUR |
5.8400 EUR |
5.7630 EUR |
| 2024-07-20 |
5.7950 EUR |
3,501.5500 NEAR |
5.8420 EUR |
5.7410 EUR |
5.8680 EUR |
5.7490 EUR |
| 2024-07-19 |
5.7020 EUR |
1,753.4900 NEAR |
5.5550 EUR |
5.4810 EUR |
5.9130 EUR |
5.9130 EUR |
| 2024-07-18 |
5.5540 EUR |
4,780.1000 NEAR |
5.6410 EUR |
5.4620 EUR |
5.6780 EUR |
5.5640 EUR |
| 2024-07-17 |
5.6740 EUR |
913.5300 NEAR |
5.7640 EUR |
5.5430 EUR |
5.9370 EUR |
5.6400 EUR |
| 2024-07-16 |
5.5500 EUR |
12,847.0800 NEAR |
5.5090 EUR |
5.4200 EUR |
5.7130 EUR |
5.6690 EUR |
| 2024-07-15 |
5.2370 EUR |
7,335.8000 NEAR |
5.0700 EUR |
5.0700 EUR |
5.4920 EUR |
5.4000 EUR |
| 2024-07-14 |
4.9540 EUR |
778.9000 NEAR |
4.8730 EUR |
4.7670 EUR |
5.0090 EUR |
4.8730 EUR |
| 2024-07-13 |
4.7280 EUR |
5,480.9500 NEAR |
4.7240 EUR |
4.6890 EUR |
5.0000 EUR |
4.8070 EUR |
| 2024-07-12 |
4.5060 EUR |
571.5300 NEAR |
4.6090 EUR |
4.3960 EUR |
4.7810 EUR |
4.7810 EUR |
| 2024-07-11 |
4.4670 EUR |
5,686.5000 NEAR |
4.3170 EUR |
4.2210 EUR |
4.5820 EUR |
4.5750 EUR |
| 2024-07-10 |
4.3020 EUR |
1,581.7900 NEAR |
4.3470 EUR |
4.2510 EUR |
4.3740 EUR |
4.2600 EUR |
| 2024-07-09 |
4.1740 EUR |
5,311.7400 NEAR |
4.2270 EUR |
4.0830 EUR |
4.2430 EUR |
4.1700 EUR |
| 2024-07-08 |
4.1380 EUR |
6,721.3200 NEAR |
4.0410 EUR |
3.8860 EUR |
4.3670 EUR |
4.1300 EUR |
| 2024-07-07 |
4.3120 EUR |
4,162.4900 NEAR |
4.4080 EUR |
4.1700 EUR |
4.4140 EUR |
4.1700 EUR |
| 2024-07-06 |
4.2290 EUR |
5,930.2800 NEAR |
4.0950 EUR |
4.0690 EUR |
4.4070 EUR |
4.4070 EUR |
| 2024-07-05 |
4.0310 EUR |
20,101.0600 NEAR |
4.2800 EUR |
3.6410 EUR |
4.3030 EUR |
4.0950 EUR |
| 2024-07-04 |
4.4850 EUR |
5,640.5800 NEAR |
4.6620 EUR |
4.3000 EUR |
4.6680 EUR |
4.3030 EUR |
| 2024-07-03 |
4.8330 EUR |
4,461.4300 NEAR |
5.0900 EUR |
4.6580 EUR |
5.0900 EUR |
4.7990 EUR |
| 2024-07-02 |
5.0160 EUR |
1,736.0700 NEAR |
4.9460 EUR |
4.9460 EUR |
5.1450 EUR |
5.1050 EUR |
| 2024-07-01 |
4.9580 EUR |
5,771.9200 NEAR |
4.9720 EUR |
4.8930 EUR |
4.9960 EUR |
4.9820 EUR |
| 2024-06-30 |
4.7640 EUR |
4,368.8600 NEAR |
4.5640 EUR |
4.5640 EUR |
4.9710 EUR |
4.9640 EUR |
| 2024-06-29 |
4.6480 EUR |
1,402.0100 NEAR |
4.6250 EUR |
4.6220 EUR |
4.6800 EUR |
4.6410 EUR |
| 2024-06-28 |
4.7090 EUR |
2,367.2700 NEAR |
4.8360 EUR |
4.5500 EUR |
4.8360 EUR |
4.5500 EUR |
| 2024-06-27 |
4.7790 EUR |
4,825.5100 NEAR |
4.8000 EUR |
4.7500 EUR |
4.9490 EUR |
4.8860 EUR |