Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
4.9320 EUR |
4,195.1700 NEAR |
5.0930 EUR |
4.8500 EUR |
5.0930 EUR |
4.8600 EUR |
| 2024-06-25 |
5.1500 EUR |
9,417.1300 NEAR |
4.9840 EUR |
4.9600 EUR |
5.2220 EUR |
5.0480 EUR |
| 2024-06-24 |
4.9970 EUR |
11,765.6900 NEAR |
4.9460 EUR |
4.7000 EUR |
5.3620 EUR |
5.0420 EUR |
| 2024-06-23 |
4.9310 EUR |
2,149.7900 NEAR |
4.9880 EUR |
4.8040 EUR |
5.1040 EUR |
4.8040 EUR |
| 2024-06-22 |
4.9550 EUR |
547.8000 NEAR |
5.1670 EUR |
4.7960 EUR |
5.1670 EUR |
4.7960 EUR |
| 2024-06-21 |
4.9740 EUR |
2,749.1100 NEAR |
4.8800 EUR |
4.8490 EUR |
5.0660 EUR |
5.0430 EUR |
| 2024-06-20 |
4.9150 EUR |
5,349.3600 NEAR |
4.6730 EUR |
4.6730 EUR |
5.0770 EUR |
4.8800 EUR |
| 2024-06-19 |
4.6190 EUR |
4,778.3300 NEAR |
4.3970 EUR |
4.3940 EUR |
4.7540 EUR |
4.6000 EUR |
| 2024-06-18 |
4.4370 EUR |
10,990.8300 NEAR |
4.7000 EUR |
4.1890 EUR |
4.7010 EUR |
4.3950 EUR |
| 2024-06-17 |
4.9440 EUR |
4,769.4900 NEAR |
5.3770 EUR |
4.7000 EUR |
5.3770 EUR |
4.8230 EUR |
| 2024-06-16 |
5.2530 EUR |
1,557.8700 NEAR |
5.2300 EUR |
5.1500 EUR |
5.2800 EUR |
5.2640 EUR |
| 2024-06-15 |
5.2450 EUR |
827.8200 NEAR |
5.2680 EUR |
5.2300 EUR |
5.2780 EUR |
5.2300 EUR |
| 2024-06-14 |
5.2670 EUR |
2,131.2000 NEAR |
5.5440 EUR |
5.1000 EUR |
5.6190 EUR |
5.1890 EUR |
| 2024-06-13 |
5.6560 EUR |
2,196.6100 NEAR |
5.8650 EUR |
5.4900 EUR |
5.8650 EUR |
5.4900 EUR |
| 2024-06-12 |
5.9660 EUR |
3,586.5400 NEAR |
5.6510 EUR |
5.5000 EUR |
6.1730 EUR |
5.9100 EUR |
| 2024-06-11 |
5.7680 EUR |
6,816.6300 NEAR |
5.8500 EUR |
5.6000 EUR |
5.8500 EUR |
5.7240 EUR |
| 2024-06-10 |
5.9920 EUR |
3,680.4400 NEAR |
6.0540 EUR |
5.9000 EUR |
6.1700 EUR |
5.9020 EUR |
| 2024-06-09 |
6.1410 EUR |
2,857.3500 NEAR |
6.1540 EUR |
6.0960 EUR |
6.1580 EUR |
6.1160 EUR |
| 2024-06-08 |
6.1130 EUR |
2,070.6800 NEAR |
6.3580 EUR |
6.0530 EUR |
6.3650 EUR |
6.0530 EUR |
| 2024-06-07 |
6.3790 EUR |
5,040.1300 NEAR |
6.7960 EUR |
5.7000 EUR |
7.0150 EUR |
7.0150 EUR |
| 2024-06-06 |
6.8870 EUR |
2,724.6900 NEAR |
7.0370 EUR |
6.6720 EUR |
7.0370 EUR |
6.7290 EUR |
| 2024-06-05 |
6.9780 EUR |
5,876.9600 NEAR |
6.8520 EUR |
6.8520 EUR |
7.0560 EUR |
7.0160 EUR |
| 2024-06-04 |
6.6640 EUR |
372.8600 NEAR |
6.5260 EUR |
6.4480 EUR |
6.8180 EUR |
6.7950 EUR |
| 2024-06-03 |
6.6690 EUR |
2,642.5700 NEAR |
6.6700 EUR |
6.5180 EUR |
6.7770 EUR |
6.5180 EUR |
| 2024-06-02 |
6.7930 EUR |
1,124.1300 NEAR |
6.7920 EUR |
6.6010 EUR |
6.8800 EUR |
6.6300 EUR |
| 2024-06-01 |
6.7310 EUR |
1,904.9900 NEAR |
6.6500 EUR |
6.6500 EUR |
6.8720 EUR |
6.7930 EUR |
| 2024-05-31 |
6.6690 EUR |
2,987.5100 NEAR |
6.7670 EUR |
6.5380 EUR |
6.8400 EUR |
6.7150 EUR |
| 2024-05-30 |
6.8380 EUR |
2,032.8300 NEAR |
7.0000 EUR |
6.5940 EUR |
7.0420 EUR |
6.7120 EUR |
| 2024-05-29 |
7.1250 EUR |
2,200.8200 NEAR |
7.1300 EUR |
6.9850 EUR |
7.1980 EUR |
7.0700 EUR |
| 2024-05-28 |
7.1250 EUR |
9,148.7000 NEAR |
7.2370 EUR |
6.9340 EUR |
7.3190 EUR |
7.0670 EUR |
| 2024-05-27 |
7.1080 EUR |
26,123.9900 NEAR |
7.2050 EUR |
7.0850 EUR |
7.3040 EUR |
7.1980 EUR |
| 2024-05-26 |
7.3220 EUR |
7,334.2500 NEAR |
7.6300 EUR |
7.2170 EUR |
7.6300 EUR |
7.2170 EUR |
| 2024-05-25 |
7.3980 EUR |
1,928.6800 NEAR |
7.3720 EUR |
7.2890 EUR |
7.5970 EUR |
7.5210 EUR |
| 2024-05-24 |
7.1470 EUR |
4,227.6600 NEAR |
7.2010 EUR |
6.8720 EUR |
7.3900 EUR |
7.3630 EUR |
| 2024-05-23 |
7.2080 EUR |
9,460.7600 NEAR |
7.3570 EUR |
6.8690 EUR |
7.4800 EUR |
7.1490 EUR |
| 2024-05-22 |
7.3700 EUR |
5,681.3100 NEAR |
7.1890 EUR |
7.1440 EUR |
7.6100 EUR |
7.3480 EUR |
| 2024-05-21 |
7.4410 EUR |
17,149.7600 NEAR |
7.6500 EUR |
7.1310 EUR |
7.6500 EUR |
7.1870 EUR |
| 2024-05-20 |
7.5650 EUR |
16,393.8400 NEAR |
7.2540 EUR |
7.1770 EUR |
7.9510 EUR |
7.5500 EUR |
| 2024-05-19 |
7.1890 EUR |
5,908.8400 NEAR |
7.2380 EUR |
7.0860 EUR |
7.3430 EUR |
7.1790 EUR |
| 2024-05-18 |
7.3230 EUR |
4,129.2200 NEAR |
7.3600 EUR |
7.2140 EUR |
7.4750 EUR |
7.2610 EUR |
| 2024-05-17 |
7.5860 EUR |
6,994.0500 NEAR |
7.3450 EUR |
7.3250 EUR |
7.9000 EUR |
7.4000 EUR |
| 2024-05-16 |
7.4030 EUR |
10,637.6600 NEAR |
7.4290 EUR |
7.2610 EUR |
7.5680 EUR |
7.3680 EUR |
| 2024-05-15 |
7.1220 EUR |
10,980.1800 NEAR |
6.4480 EUR |
6.3810 EUR |
7.4080 EUR |
7.3910 EUR |
| 2024-05-14 |
6.6250 EUR |
7,299.6900 NEAR |
6.8050 EUR |
6.4300 EUR |
6.8410 EUR |
6.4490 EUR |
| 2024-05-13 |
6.5870 EUR |
5,032.1800 NEAR |
6.3460 EUR |
6.0980 EUR |
6.8520 EUR |
6.7830 EUR |
| 2024-05-12 |
6.4510 EUR |
2,656.2100 NEAR |
6.5000 EUR |
6.3680 EUR |
6.5450 EUR |
6.3680 EUR |
| 2024-05-11 |
6.7070 EUR |
445.9200 NEAR |
6.7890 EUR |
6.5210 EUR |
6.7890 EUR |
6.5510 EUR |
| 2024-05-10 |
6.8760 EUR |
2,338.8000 NEAR |
7.0150 EUR |
6.6320 EUR |
7.0960 EUR |
6.6390 EUR |
| 2024-05-09 |
6.7560 EUR |
2,572.2400 NEAR |
6.5480 EUR |
6.5480 EUR |
6.8460 EUR |
6.8460 EUR |
| 2024-05-08 |
6.5990 EUR |
2,499.4100 NEAR |
6.5590 EUR |
6.3400 EUR |
6.7650 EUR |
6.3400 EUR |