Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
6.1930 USD |
93,097.9600 NEAR |
6.0720 USD |
5.6280 USD |
6.5740 USD |
6.2040 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 |
| 2024-11-13 |
5.3160 USD |
89,425.0500 NEAR |
5.3120 USD |
4.9980 USD |
5.5320 USD |
5.1670 USD |
| 2024-11-12 |
5.3430 USD |
79,150.0100 NEAR |
5.5910 USD |
4.8770 USD |
5.7470 USD |
5.3600 USD |
| 2024-11-11 |
5.2880 USD |
83,609.4000 NEAR |
4.7190 USD |
4.6890 USD |
5.5800 USD |
5.3600 USD |
| 2024-11-10 |
4.7280 USD |
54,947.8400 NEAR |
4.6450 USD |
4.3510 USD |
5.0980 USD |
4.8960 USD |
| 2024-11-09 |
4.4910 USD |
17,008.9100 NEAR |
4.3080 USD |
4.2640 USD |
4.6570 USD |
4.6270 USD |
| 2024-11-08 |
4.2870 USD |
30,160.3700 NEAR |
4.2840 USD |
4.1640 USD |
4.3720 USD |
4.3010 USD |
| 2024-11-07 |
4.2090 USD |
16,241.2000 NEAR |
4.2490 USD |
4.1250 USD |
4.3410 USD |
4.2190 USD |
| 2024-11-06 |
4.0880 USD |
46,662.6500 NEAR |
3.9110 USD |
3.9110 USD |
4.2470 USD |
4.2470 USD |
| 2024-11-05 |
3.8080 USD |
18,625.2800 NEAR |
3.6380 USD |
3.6380 USD |
3.9190 USD |
3.8330 USD |
| 2024-11-04 |
3.6650 USD |
14,793.8400 NEAR |
3.6650 USD |
3.5070 USD |
3.7030 USD |
3.6200 USD |
| 2024-11-03 |
3.6810 USD |
16,271.5000 NEAR |
3.7310 USD |
3.5660 USD |
3.7780 USD |
3.6740 USD |
| 2024-11-02 |
3.8910 USD |
10,020.6800 NEAR |
3.9510 USD |
3.7750 USD |
3.9720 USD |
3.7750 USD |
| 2024-11-01 |
4.0660 USD |
8,316.9800 NEAR |
4.0000 USD |
3.8990 USD |
4.1520 USD |
3.8990 USD |
| 2024-10-31 |
4.1640 USD |
54,565.8600 NEAR |
4.2490 USD |
4.0350 USD |
4.2560 USD |
4.0670 USD |
| 2024-10-30 |
4.3300 USD |
5,476.2300 NEAR |
4.3610 USD |
4.2820 USD |
4.4280 USD |
4.3010 USD |
| 2024-10-29 |
4.4220 USD |
12,737.2400 NEAR |
4.3460 USD |
4.3460 USD |
4.4900 USD |
4.4240 USD |
| 2024-10-28 |
4.2160 USD |
8,222.0400 NEAR |
4.2810 USD |
4.1230 USD |
4.3150 USD |
4.3010 USD |
| 2024-10-27 |
4.2590 USD |
11,902.0800 NEAR |
4.2310 USD |
4.1850 USD |
4.3490 USD |
4.3470 USD |
| 2024-10-26 |
4.2360 USD |
17,698.1200 NEAR |
4.1390 USD |
4.0910 USD |
4.2620 USD |
4.2470 USD |
| 2024-10-25 |
4.5360 USD |
9,729.1500 NEAR |
4.6140 USD |
4.2220 USD |
4.6140 USD |
4.2500 USD |
| 2024-10-24 |
4.6470 USD |
18,526.9000 NEAR |
4.6520 USD |
4.5670 USD |
4.7090 USD |
4.7040 USD |
| 2024-10-23 |
4.5610 USD |
13,159.0600 NEAR |
4.6450 USD |
4.4980 USD |
4.6450 USD |
4.6130 USD |
| 2024-10-22 |
4.6720 USD |
12,002.5300 NEAR |
4.7820 USD |
4.6600 USD |
4.7940 USD |
4.6990 USD |
| 2024-10-21 |
4.9520 USD |
9,249.1700 NEAR |
5.0330 USD |
4.7770 USD |
5.0340 USD |
4.8380 USD |
| 2024-10-20 |
4.8890 USD |
6,470.9700 NEAR |
4.7680 USD |
4.7450 USD |
4.9690 USD |
4.9690 USD |
| 2024-10-19 |
4.8150 USD |
600.0500 NEAR |
4.8930 USD |
4.7790 USD |
4.8930 USD |
4.7850 USD |
| 2024-10-18 |
4.8790 USD |
9,259.6400 NEAR |
4.8360 USD |
4.8000 USD |
4.9270 USD |
4.8600 USD |
| 2024-10-17 |
4.7420 USD |
5,012.5400 NEAR |
4.8830 USD |
4.6800 USD |
4.8830 USD |
4.7410 USD |
| 2024-10-16 |
4.9310 USD |
21,986.5300 NEAR |
5.0290 USD |
4.8960 USD |
5.0520 USD |
4.9830 USD |
| 2024-10-15 |
5.0520 USD |
17,263.2700 NEAR |
5.0390 USD |
4.9200 USD |
5.2740 USD |
5.0000 USD |
| 2024-10-14 |
4.9340 USD |
9,144.6800 NEAR |
4.6980 USD |
4.6580 USD |
5.0690 USD |
5.0270 USD |
| 2024-10-13 |
4.7090 USD |
14,892.8700 NEAR |
4.8350 USD |
4.5750 USD |
4.8350 USD |
4.6530 USD |
| 2024-10-12 |
4.8450 USD |
45,577.2800 NEAR |
4.7020 USD |
4.7020 USD |
4.9100 USD |
4.8440 USD |
| 2024-10-11 |
4.7470 USD |
37,393.1300 NEAR |
4.5610 USD |
4.5610 USD |
4.7960 USD |
4.7460 USD |
| 2024-10-10 |
4.5440 USD |
18,750.0600 NEAR |
4.5740 USD |
4.4470 USD |
4.6250 USD |
4.5690 USD |
| 2024-10-09 |
4.7520 USD |
4,380.7000 NEAR |
4.9010 USD |
4.5550 USD |
4.9010 USD |
4.5550 USD |
| 2024-10-08 |
4.9660 USD |
2,801.7600 NEAR |
5.0790 USD |
4.8870 USD |
5.0800 USD |
4.9270 USD |
| 2024-10-07 |
5.1740 USD |
11,539.8200 NEAR |
5.0400 USD |
5.0400 USD |
5.3110 USD |
5.0830 USD |
| 2024-10-06 |
4.7480 USD |
1,600.0300 NEAR |
4.7440 USD |
4.7210 USD |
4.9270 USD |
4.8720 USD |
| 2024-10-05 |
4.7360 USD |
11,774.2700 NEAR |
4.8300 USD |
4.6460 USD |
4.8320 USD |
4.7200 USD |