Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
6.7140 EUR |
20,382.4200 NEAR |
7.6010 EUR |
6.3200 EUR |
7.8110 EUR |
6.4610 EUR |
| 2024-03-17 |
7.1490 EUR |
22,157.9500 NEAR |
6.2100 EUR |
6.1260 EUR |
7.6560 EUR |
7.6110 EUR |
| 2024-03-16 |
6.6250 EUR |
16,833.9600 NEAR |
6.6930 EUR |
6.0000 EUR |
7.3110 EUR |
6.0780 EUR |
| 2024-03-15 |
6.8710 EUR |
40,404.0500 NEAR |
8.1720 EUR |
6.4800 EUR |
8.2300 EUR |
6.7380 EUR |
| 2024-03-14 |
7.4390 EUR |
15,364.9300 NEAR |
7.0730 EUR |
6.9340 EUR |
8.1180 EUR |
7.8910 EUR |
| 2024-03-13 |
7.2900 EUR |
9,648.9000 NEAR |
7.3580 EUR |
7.0000 EUR |
7.7750 EUR |
7.0830 EUR |
| 2024-03-12 |
6.8700 EUR |
24,359.3000 NEAR |
6.2000 EUR |
6.1610 EUR |
8.0000 EUR |
7.3140 EUR |
| 2024-03-11 |
6.2430 EUR |
27,114.3900 NEAR |
5.4920 EUR |
5.2390 EUR |
6.6200 EUR |
6.0450 EUR |
| 2024-03-10 |
5.5210 EUR |
3,211.3800 NEAR |
5.7500 EUR |
5.4120 EUR |
5.7500 EUR |
5.4150 EUR |
| 2024-03-09 |
5.6850 EUR |
13,744.2500 NEAR |
5.2460 EUR |
5.1910 EUR |
5.9000 EUR |
5.6410 EUR |
| 2024-03-08 |
5.0090 EUR |
5,409.8800 NEAR |
5.1430 EUR |
4.8700 EUR |
5.3120 EUR |
5.2400 EUR |
| 2024-03-07 |
5.1420 EUR |
13,468.5500 NEAR |
5.4530 EUR |
4.9980 EUR |
5.6290 EUR |
4.9980 EUR |
| 2024-03-06 |
4.7830 EUR |
14,175.4600 NEAR |
3.9340 EUR |
3.7550 EUR |
5.4070 EUR |
5.4070 EUR |
| 2024-03-05 |
3.8340 EUR |
4,996.4700 NEAR |
3.9680 EUR |
3.2690 EUR |
4.0620 EUR |
3.7680 EUR |
| 2024-03-04 |
4.1710 EUR |
15,016.0800 NEAR |
4.1230 EUR |
3.9210 EUR |
4.4000 EUR |
4.0120 EUR |
| 2024-03-03 |
4.0460 EUR |
5,771.9800 NEAR |
4.0900 EUR |
3.6800 EUR |
4.1230 EUR |
4.1230 EUR |
| 2024-03-02 |
3.8880 EUR |
3,560.8300 NEAR |
3.6690 EUR |
3.5980 EUR |
4.0740 EUR |
4.0740 EUR |
| 2024-03-01 |
3.6830 EUR |
4,802.1800 NEAR |
3.6550 EUR |
3.5970 EUR |
3.7400 EUR |
3.6480 EUR |
| 2024-02-29 |
3.6080 EUR |
5,529.2100 NEAR |
3.5760 EUR |
3.5000 EUR |
3.6990 EUR |
3.5840 EUR |
| 2024-02-28 |
3.6120 EUR |
15,792.6200 NEAR |
3.6330 EUR |
3.3000 EUR |
3.7500 EUR |
3.6320 EUR |
| 2024-02-27 |
3.6610 EUR |
5,070.1800 NEAR |
3.7500 EUR |
3.5500 EUR |
3.7500 EUR |
3.6310 EUR |
| 2024-02-26 |
3.7260 EUR |
16,826.9800 NEAR |
3.4010 EUR |
3.4010 EUR |
3.8510 EUR |
3.7570 EUR |
| 2024-02-25 |
3.4530 EUR |
1,846.5000 NEAR |
3.5030 EUR |
3.3930 EUR |
3.5700 EUR |
3.4160 EUR |
| 2024-02-24 |
3.4230 EUR |
23,194.2500 NEAR |
3.2060 EUR |
3.1180 EUR |
3.5990 EUR |
3.5440 EUR |
| 2024-02-23 |
3.1160 EUR |
10,262.8700 NEAR |
3.0210 EUR |
2.9190 EUR |
3.1590 EUR |
3.1410 EUR |
| 2024-02-22 |
3.0140 EUR |
3,311.9200 NEAR |
2.9780 EUR |
2.9040 EUR |
3.0340 EUR |
3.0250 EUR |
| 2024-02-21 |
2.9550 EUR |
748.9200 NEAR |
3.0830 EUR |
2.8700 EUR |
3.0830 EUR |
2.9320 EUR |
| 2024-02-20 |
3.2280 EUR |
12,257.8600 NEAR |
3.2690 EUR |
3.0000 EUR |
3.2770 EUR |
3.1320 EUR |
| 2024-02-19 |
3.3190 EUR |
4,312.0800 NEAR |
3.3290 EUR |
3.2330 EUR |
3.3390 EUR |
3.3080 EUR |
| 2024-02-18 |
3.2240 EUR |
1,854.7000 NEAR |
3.0570 EUR |
3.0570 EUR |
3.3030 EUR |
3.3030 EUR |
| 2024-02-17 |
2.9710 EUR |
3,500.2600 NEAR |
3.0240 EUR |
2.9300 EUR |
3.0630 EUR |
3.0090 EUR |
| 2024-02-16 |
3.1600 EUR |
11,196.5500 NEAR |
3.1210 EUR |
2.9680 EUR |
3.2490 EUR |
2.9680 EUR |
| 2024-02-15 |
3.0920 EUR |
9,814.1000 NEAR |
3.0970 EUR |
3.0790 EUR |
3.1260 EUR |
3.0840 EUR |
| 2024-02-14 |
3.1060 EUR |
7,444.3100 NEAR |
2.9950 EUR |
2.9950 EUR |
3.1980 EUR |
3.1000 EUR |
| 2024-02-13 |
3.0950 EUR |
6,424.0200 NEAR |
3.0530 EUR |
2.9830 EUR |
3.1200 EUR |
2.9830 EUR |
| 2024-02-12 |
3.0840 EUR |
7,216.2900 NEAR |
2.9030 EUR |
2.8800 EUR |
3.1510 EUR |
3.1510 EUR |
| 2024-02-11 |
2.9310 EUR |
5,125.0700 NEAR |
2.8840 EUR |
2.8840 EUR |
2.9640 EUR |
2.9050 EUR |
| 2024-02-10 |
2.8440 EUR |
4,023.3000 NEAR |
2.8710 EUR |
2.7610 EUR |
2.8980 EUR |
2.8510 EUR |
| 2024-02-09 |
2.7650 EUR |
3,889.6200 NEAR |
2.7290 EUR |
2.7290 EUR |
2.8210 EUR |
2.7880 EUR |
| 2024-02-08 |
2.7160 EUR |
10,695.3900 NEAR |
2.7450 EUR |
2.6980 EUR |
2.7460 EUR |
2.7360 EUR |
| 2024-02-07 |
2.5950 EUR |
1,601.9800 NEAR |
2.5000 EUR |
2.5000 EUR |
2.6790 EUR |
2.6790 EUR |
| 2024-02-06 |
2.5400 EUR |
3,915.9000 NEAR |
2.5410 EUR |
2.5360 EUR |
2.5660 EUR |
2.5510 EUR |
| 2024-02-05 |
2.5620 EUR |
2,494.5200 NEAR |
2.5400 EUR |
2.5200 EUR |
2.6130 EUR |
2.5340 EUR |
| 2024-02-04 |
2.5840 EUR |
60.8800 NEAR |
2.5940 EUR |
2.5710 EUR |
2.5940 EUR |
2.5850 EUR |
| 2024-02-03 |
2.6150 EUR |
1,806.0000 NEAR |
2.6170 EUR |
2.6010 EUR |
2.6500 EUR |
2.6500 EUR |
| 2024-02-02 |
2.6870 EUR |
6,813.7900 NEAR |
2.6570 EUR |
2.6080 EUR |
2.7120 EUR |
2.6980 EUR |
| 2024-02-01 |
2.5970 EUR |
952.6000 NEAR |
2.5800 EUR |
2.5430 EUR |
2.6310 EUR |
2.6020 EUR |
| 2024-01-31 |
2.6900 EUR |
13,043.6900 NEAR |
2.7890 EUR |
2.5800 EUR |
2.7890 EUR |
2.5800 EUR |
| 2024-01-30 |
2.8670 EUR |
7,095.6800 NEAR |
2.7940 EUR |
2.7720 EUR |
2.9590 EUR |
2.8430 EUR |
| 2024-01-29 |
2.6780 EUR |
8,394.1400 NEAR |
2.6820 EUR |
2.6580 EUR |
2.8040 EUR |
2.7840 EUR |