Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
2.3460 EUR |
7,475.5600 NEAR |
2.2420 EUR |
2.2420 EUR |
2.4260 EUR |
2.3090 EUR |
| 2023-12-08 |
2.1460 EUR |
1,881.1300 NEAR |
2.1050 EUR |
2.0550 EUR |
2.2160 EUR |
2.2160 EUR |
| 2023-12-07 |
2.1070 EUR |
6,194.9500 NEAR |
2.1180 EUR |
2.0500 EUR |
2.2000 EUR |
2.1010 EUR |
| 2023-12-06 |
2.1370 EUR |
1,656.2300 NEAR |
2.1100 EUR |
2.0900 EUR |
2.2090 EUR |
2.1620 EUR |
| 2023-12-05 |
2.0370 EUR |
27,324.0200 NEAR |
2.0520 EUR |
1.9810 EUR |
2.1140 EUR |
2.0830 EUR |
| 2023-12-04 |
1.9820 EUR |
24,860.9800 NEAR |
1.8260 EUR |
1.8210 EUR |
1.9900 EUR |
1.9300 EUR |
| 2023-12-03 |
1.8200 EUR |
396.5000 NEAR |
1.8240 EUR |
1.8010 EUR |
1.8470 EUR |
1.8300 EUR |
| 2023-12-02 |
1.8160 EUR |
995.6100 NEAR |
1.7930 EUR |
1.7440 EUR |
1.8500 EUR |
1.8440 EUR |
| 2023-12-01 |
1.7370 EUR |
1,415.0600 NEAR |
1.7090 EUR |
1.7090 EUR |
1.7500 EUR |
1.7440 EUR |
| 2023-11-30 |
1.7040 EUR |
1,559.1300 NEAR |
1.7040 EUR |
1.7020 EUR |
1.7090 EUR |
1.7090 EUR |
| 2023-11-29 |
1.6660 EUR |
1,124.6400 NEAR |
1.6580 EUR |
1.6380 EUR |
1.7120 EUR |
1.6470 EUR |
| 2023-11-28 |
1.6210 EUR |
755.0400 NEAR |
1.6250 EUR |
1.6060 EUR |
1.6570 EUR |
1.6560 EUR |
| 2023-11-27 |
1.6090 EUR |
5,823.9000 NEAR |
1.6690 EUR |
1.5910 EUR |
1.6700 EUR |
1.6190 EUR |
| 2023-11-26 |
1.7050 EUR |
912.5900 NEAR |
1.7230 EUR |
1.6480 EUR |
1.7360 EUR |
1.6480 EUR |
| 2023-11-25 |
1.7100 EUR |
212.0400 NEAR |
1.7220 EUR |
1.6960 EUR |
1.7220 EUR |
1.7160 EUR |
| 2023-11-24 |
1.6870 EUR |
1,210.5000 NEAR |
1.6660 EUR |
1.6550 EUR |
1.7390 EUR |
1.7100 EUR |
| 2023-11-23 |
1.6640 EUR |
5,801.4600 NEAR |
1.6570 EUR |
1.6350 EUR |
1.6930 EUR |
1.6350 EUR |
| 2023-11-22 |
1.6430 EUR |
13,959.4400 NEAR |
1.6100 EUR |
1.6100 EUR |
1.7060 EUR |
1.6770 EUR |
| 2023-11-21 |
1.6790 EUR |
6,917.8900 NEAR |
1.8760 EUR |
1.5990 EUR |
1.8760 EUR |
1.6210 EUR |
| 2023-11-20 |
1.9590 EUR |
19,970.6000 NEAR |
1.8630 EUR |
1.8270 EUR |
1.9940 EUR |
1.8300 EUR |
| 2023-11-19 |
1.7820 EUR |
4,122.1000 NEAR |
1.6220 EUR |
1.5900 EUR |
1.8500 EUR |
1.8290 EUR |
| 2023-11-18 |
1.6320 EUR |
4,111.9600 NEAR |
1.7380 EUR |
1.5600 EUR |
1.7380 EUR |
1.6270 EUR |
| 2023-11-17 |
1.6860 EUR |
8,233.8100 NEAR |
1.6950 EUR |
1.5700 EUR |
1.7810 EUR |
1.7390 EUR |
| 2023-11-16 |
1.5710 EUR |
15,418.3300 NEAR |
1.5790 EUR |
1.3920 EUR |
1.7000 EUR |
1.5700 EUR |
| 2023-11-15 |
1.5360 EUR |
6,569.2700 NEAR |
1.4760 EUR |
1.4750 EUR |
1.5930 EUR |
1.5800 EUR |
| 2023-11-14 |
1.4110 EUR |
11,684.6100 NEAR |
1.4670 EUR |
1.3490 EUR |
1.5100 EUR |
1.4250 EUR |
| 2023-11-13 |
1.6040 EUR |
7,288.3700 NEAR |
1.5780 EUR |
1.5480 EUR |
1.6300 EUR |
1.6160 EUR |
| 2023-11-12 |
1.5930 EUR |
6,729.6900 NEAR |
1.4510 EUR |
1.4510 EUR |
1.6840 EUR |
1.5840 EUR |
| 2023-11-11 |
1.4350 EUR |
2,530.8600 NEAR |
1.4140 EUR |
1.3960 EUR |
1.5190 EUR |
1.5120 EUR |
| 2023-11-10 |
1.3680 EUR |
5,285.2200 NEAR |
1.3580 EUR |
1.3290 EUR |
1.4790 EUR |
1.4720 EUR |
| 2023-11-09 |
1.3600 EUR |
8,064.0500 NEAR |
1.3650 EUR |
1.2370 EUR |
1.4800 EUR |
1.3130 EUR |
| 2023-11-08 |
1.3530 EUR |
2,628.0400 NEAR |
1.3440 EUR |
1.3440 EUR |
1.3800 EUR |
1.3790 EUR |
| 2023-11-07 |
1.4180 EUR |
3,519.9300 NEAR |
1.4700 EUR |
1.3400 EUR |
1.4700 EUR |
1.3810 EUR |
| 2023-11-06 |
1.4700 EUR |
9,998.7700 NEAR |
1.5460 EUR |
1.4540 EUR |
1.5510 EUR |
1.4800 EUR |
| 2023-11-05 |
1.5120 EUR |
1,377.6800 NEAR |
1.4270 EUR |
1.4270 EUR |
1.5410 EUR |
1.5240 EUR |
| 2023-11-04 |
1.4050 EUR |
1,359.7700 NEAR |
1.4020 EUR |
1.3770 EUR |
1.4280 EUR |
1.4280 EUR |
| 2023-11-03 |
1.3950 EUR |
4,412.4800 NEAR |
1.4250 EUR |
1.3750 EUR |
1.4530 EUR |
1.3890 EUR |
| 2023-11-02 |
1.4040 EUR |
2,711.5300 NEAR |
1.4230 EUR |
1.3790 EUR |
1.4610 EUR |
1.4610 EUR |
| 2023-11-01 |
1.3570 EUR |
6,321.0200 NEAR |
1.2840 EUR |
1.2830 EUR |
1.4800 EUR |
1.4420 EUR |
| 2023-10-31 |
1.1950 EUR |
5,708.8000 NEAR |
1.2260 EUR |
1.1940 EUR |
1.2530 EUR |
1.2530 EUR |
| 2023-10-30 |
1.2060 EUR |
1,898.5200 NEAR |
1.1920 EUR |
1.1870 EUR |
1.2420 EUR |
1.2420 EUR |
| 2023-10-29 |
1.1850 EUR |
102.5900 NEAR |
1.1600 EUR |
1.1600 EUR |
1.1950 EUR |
1.1950 EUR |
| 2023-10-28 |
1.1630 EUR |
141.2500 NEAR |
1.1630 EUR |
1.1500 EUR |
1.1850 EUR |
1.1570 EUR |
| 2023-10-27 |
1.1470 EUR |
1,660.9100 NEAR |
1.1090 EUR |
1.1090 EUR |
1.1840 EUR |
1.1630 EUR |
| 2023-10-26 |
1.1270 EUR |
3,895.6000 NEAR |
1.1070 EUR |
1.0890 EUR |
1.1500 EUR |
1.1160 EUR |
| 2023-10-25 |
1.0730 EUR |
526.6300 NEAR |
1.0720 EUR |
1.0490 EUR |
1.0970 EUR |
1.0700 EUR |
| 2023-10-24 |
1.0660 EUR |
2,473.9800 NEAR |
1.0490 EUR |
1.0190 EUR |
1.0950 EUR |
1.0760 EUR |
| 2023-10-23 |
1.0190 EUR |
521.3200 NEAR |
1.0140 EUR |
1.0100 EUR |
1.0280 EUR |
1.0280 EUR |
| 2023-10-22 |
0.9780 EUR |
6,941.9000 NEAR |
0.9800 EUR |
0.9670 EUR |
0.9900 EUR |
0.9830 EUR |
| 2023-10-21 |
0.9660 EUR |
510.3300 NEAR |
0.9490 EUR |
0.9450 EUR |
0.9790 EUR |
0.9790 EUR |