Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
5.3390 USD |
26,753.2700 NEAR |
5.2790 USD |
5.0310 USD |
5.5660 USD |
5.4620 USD |
| 2025-01-01 |
5.0370 USD |
41,313.9500 NEAR |
4.8960 USD |
4.8780 USD |
5.2890 USD |
5.2880 USD |
| 2024-12-31 |
5.0240 USD |
12,918.6100 NEAR |
5.0060 USD |
4.8950 USD |
5.1480 USD |
4.9130 USD |
| 2024-12-30 |
5.0640 USD |
27,817.7500 NEAR |
5.1390 USD |
4.9620 USD |
5.2610 USD |
5.0500 USD |
| 2024-12-29 |
5.3000 USD |
9,467.9200 NEAR |
5.3540 USD |
5.0800 USD |
5.4270 USD |
5.1110 USD |
| 2024-12-28 |
5.1880 USD |
5,469.3300 NEAR |
5.1230 USD |
5.0900 USD |
5.3230 USD |
5.3230 USD |
| 2024-12-27 |
5.1430 USD |
3,430.1400 NEAR |
5.0910 USD |
5.0430 USD |
5.3050 USD |
5.1190 USD |
| 2024-12-26 |
5.1650 USD |
5,668.4100 NEAR |
5.3840 USD |
5.0000 USD |
5.3840 USD |
5.0890 USD |
| 2024-12-25 |
5.5190 USD |
15,426.1500 NEAR |
5.5450 USD |
5.3700 USD |
5.6000 USD |
5.4230 USD |
| 2024-12-24 |
5.4930 USD |
15,658.7500 NEAR |
5.3540 USD |
5.3040 USD |
5.6430 USD |
5.5610 USD |
| 2024-12-23 |
5.0800 USD |
11,917.2400 NEAR |
5.0080 USD |
4.8830 USD |
5.1990 USD |
5.1310 USD |
| 2024-12-22 |
5.0240 USD |
19,454.3500 NEAR |
5.0280 USD |
4.8830 USD |
5.1320 USD |
5.0490 USD |
| 2024-12-21 |
5.2160 USD |
13,723.9100 NEAR |
5.3450 USD |
4.9370 USD |
5.6110 USD |
5.0270 USD |
| 2024-12-20 |
4.9910 USD |
25,142.5300 NEAR |
5.2140 USD |
4.5450 USD |
5.4420 USD |
5.3330 USD |
| 2024-12-19 |
5.4710 USD |
32,229.6800 NEAR |
5.6670 USD |
5.0000 USD |
5.8240 USD |
5.2630 USD |
| 2024-12-18 |
6.1900 USD |
22,009.7000 NEAR |
6.3150 USD |
5.6970 USD |
6.7140 USD |
5.6970 USD |
| 2024-12-17 |
6.5900 USD |
66,645.6000 NEAR |
6.5700 USD |
6.4000 USD |
6.9590 USD |
6.4000 USD |
| 2024-12-16 |
6.8080 USD |
28,053.3400 NEAR |
6.9090 USD |
6.5520 USD |
7.0140 USD |
6.6960 USD |
| 2024-12-15 |
6.6650 USD |
8,263.4600 NEAR |
6.6690 USD |
6.5400 USD |
6.8140 USD |
6.7000 USD |
| 2024-12-14 |
6.6800 USD |
12,163.3500 NEAR |
6.9300 USD |
6.5330 USD |
6.9960 USD |
6.6510 USD |
| 2024-12-13 |
6.8930 USD |
16,441.5900 NEAR |
7.0020 USD |
6.7980 USD |
7.0340 USD |
6.8180 USD |
| 2024-12-12 |
7.0720 USD |
49,988.1300 NEAR |
6.8590 USD |
6.8440 USD |
7.2850 USD |
6.8930 USD |
| 2024-12-11 |
6.7180 USD |
21,270.7400 NEAR |
6.4250 USD |
6.2800 USD |
6.9230 USD |
6.9030 USD |
| 2024-12-10 |
6.3230 USD |
70,110.4700 NEAR |
6.3970 USD |
5.9650 USD |
6.8180 USD |
6.4960 USD |
| 2024-12-09 |
6.7730 USD |
35,849.0900 NEAR |
7.8190 USD |
5.9370 USD |
7.8640 USD |
6.5000 USD |
| 2024-12-08 |
7.6730 USD |
68,188.2700 NEAR |
7.7280 USD |
7.5000 USD |
7.8520 USD |
7.8440 USD |
| 2024-12-07 |
7.9230 USD |
251,765.7900 NEAR |
8.0340 USD |
7.6780 USD |
8.0580 USD |
7.7390 USD |
| 2024-12-06 |
7.9220 USD |
86,273.0700 NEAR |
7.6010 USD |
7.6000 USD |
8.2010 USD |
8.0190 USD |
| 2024-12-05 |
7.5710 USD |
81,092.0000 NEAR |
7.3620 USD |
7.0560 USD |
8.0090 USD |
7.7740 USD |
| 2024-12-04 |
7.4780 USD |
73,432.7500 NEAR |
7.3940 USD |
7.2110 USD |
7.7020 USD |
7.4290 USD |
| 2024-12-03 |
7.3320 USD |
110,541.8300 NEAR |
7.4370 USD |
6.7000 USD |
7.6120 USD |
7.3160 USD |
| 2024-12-02 |
6.8600 USD |
85,591.2900 NEAR |
6.9340 USD |
6.4490 USD |
7.2120 USD |
7.1140 USD |
| 2024-12-01 |
6.9200 USD |
27,744.3600 NEAR |
7.1270 USD |
6.8000 USD |
7.1270 USD |
6.9350 USD |
| 2024-11-30 |
6.9840 USD |
28,335.3200 NEAR |
6.8900 USD |
6.7990 USD |
7.2420 USD |
7.0940 USD |
| 2024-11-29 |
6.9010 USD |
36,158.0200 NEAR |
6.9750 USD |
6.7780 USD |
7.0160 USD |
6.9800 USD |
| 2024-11-28 |
6.7920 USD |
30,004.2800 NEAR |
6.7930 USD |
6.4800 USD |
7.1550 USD |
7.0630 USD |
| 2024-11-27 |
6.6190 USD |
77,745.3600 NEAR |
6.5530 USD |
6.4720 USD |
6.8570 USD |
6.7800 USD |
| 2024-11-26 |
6.1860 USD |
42,157.9900 NEAR |
6.4660 USD |
5.9800 USD |
6.6420 USD |
6.4090 USD |
| 2024-11-25 |
6.8470 USD |
74,502.3600 NEAR |
6.8640 USD |
6.4560 USD |
7.2170 USD |
6.4560 USD |
| 2024-11-24 |
6.5630 USD |
69,118.2900 NEAR |
6.2890 USD |
6.0520 USD |
7.0000 USD |
7.0000 USD |
| 2024-11-23 |
6.2740 USD |
81,942.7300 NEAR |
6.0720 USD |
6.0670 USD |
6.5740 USD |
6.2140 USD |
| 2024-11-22 |
5.7440 USD |
66,186.0000 NEAR |
5.8240 USD |
5.5390 USD |
6.0390 USD |
6.0390 USD |
| 2024-11-21 |
5.6200 USD |
50,530.8700 NEAR |
5.4650 USD |
5.3400 USD |
5.8330 USD |
5.7860 USD |
| 2024-11-20 |
5.6430 USD |
30,534.8900 NEAR |
5.7560 USD |
5.4000 USD |
5.8500 USD |
5.5000 USD |
| 2024-11-19 |
5.8580 USD |
25,734.2700 NEAR |
6.0490 USD |
5.6310 USD |
6.0600 USD |
5.6700 USD |
| 2024-11-18 |
5.9580 USD |
51,630.3400 NEAR |
5.6520 USD |
5.6520 USD |
6.2850 USD |
6.0420 USD |
| 2024-11-17 |
5.8940 USD |
31,660.4900 NEAR |
5.9520 USD |
5.6230 USD |
6.1280 USD |
5.6700 USD |
| 2024-11-16 |
5.9990 USD |
56,830.0500 NEAR |
5.5280 USD |
5.4870 USD |
6.3820 USD |
5.9240 USD |
| 2024-11-15 |
5.4950 USD |
30,295.5200 NEAR |
5.4450 USD |
5.2010 USD |
5.6600 USD |
5.6040 USD |
| 2024-11-14 |
5.3240 USD |
28,218.5800 NEAR |
5.1780 USD |
5.0730 USD |
5.6490 USD |
5.3560 USD |