Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-16 |
2.2050 USD |
57,680.3700 NEAR |
2.2480 USD |
2.0730 USD |
2.3790 USD |
2.1920 USD |
| 2023-01-15 |
2.1770 USD |
38,984.5000 NEAR |
2.2310 USD |
2.1160 USD |
2.2490 USD |
2.2410 USD |
| 2023-01-14 |
2.1940 USD |
258,665.7700 NEAR |
1.9620 USD |
1.9580 USD |
2.3510 USD |
2.2120 USD |
| 2023-01-13 |
1.8470 USD |
27,965.9200 NEAR |
1.8320 USD |
1.7800 USD |
2.0000 USD |
1.9510 USD |
| 2023-01-12 |
1.7910 USD |
40,860.4500 NEAR |
1.8310 USD |
1.7410 USD |
1.8800 USD |
1.8530 USD |
| 2023-01-11 |
1.6970 USD |
49,187.0200 NEAR |
1.6350 USD |
1.5610 USD |
1.8240 USD |
1.8240 USD |
| 2023-01-10 |
1.6370 USD |
13,940.7300 NEAR |
1.6550 USD |
1.6130 USD |
1.6600 USD |
1.6550 USD |
| 2023-01-09 |
1.6690 USD |
41,979.7200 NEAR |
1.6460 USD |
1.6240 USD |
1.7190 USD |
1.6310 USD |
| 2023-01-08 |
1.5940 USD |
54,956.4800 NEAR |
1.5400 USD |
1.5170 USD |
1.6440 USD |
1.6190 USD |
| 2023-01-07 |
1.5730 USD |
4,631.2300 NEAR |
1.5880 USD |
1.5500 USD |
1.5880 USD |
1.5720 USD |
| 2023-01-06 |
1.5120 USD |
34,833.2100 NEAR |
1.5210 USD |
1.4810 USD |
1.6140 USD |
1.5900 USD |
| 2023-01-05 |
1.5510 USD |
11,599.8500 NEAR |
1.5410 USD |
1.5150 USD |
1.6240 USD |
1.5150 USD |
| 2023-01-04 |
1.5390 USD |
98,817.7500 NEAR |
1.3330 USD |
1.3330 USD |
1.6050 USD |
1.5440 USD |
| 2023-01-03 |
1.3340 USD |
7,358.8800 NEAR |
1.3090 USD |
1.3090 USD |
1.3490 USD |
1.3300 USD |
| 2023-01-02 |
1.3010 USD |
3,193.6500 NEAR |
1.2610 USD |
1.2610 USD |
1.3180 USD |
1.3170 USD |
| 2023-01-01 |
1.2600 USD |
2,542.0500 NEAR |
1.2520 USD |
1.2500 USD |
1.2730 USD |
1.2730 USD |
| 2022-12-31 |
1.2750 USD |
9,537.4400 NEAR |
1.2700 USD |
1.2620 USD |
1.2840 USD |
1.2640 USD |
| 2022-12-30 |
1.2660 USD |
8,501.6400 NEAR |
1.2980 USD |
1.2530 USD |
1.2980 USD |
1.2690 USD |
| 2022-12-29 |
1.3070 USD |
19,515.6300 NEAR |
1.3220 USD |
1.2660 USD |
1.3290 USD |
1.2820 USD |
| 2022-12-28 |
1.3140 USD |
34,984.3500 NEAR |
1.3620 USD |
1.3010 USD |
1.3620 USD |
1.3120 USD |
| 2022-12-27 |
1.3500 USD |
23,901.9500 NEAR |
1.3690 USD |
1.3360 USD |
1.3690 USD |
1.3580 USD |
| 2022-12-26 |
1.3510 USD |
21,878.7800 NEAR |
1.3400 USD |
1.3310 USD |
1.3580 USD |
1.3550 USD |
| 2022-12-25 |
1.3220 USD |
6,385.3900 NEAR |
1.3340 USD |
1.3110 USD |
1.3380 USD |
1.3290 USD |
| 2022-12-24 |
1.3400 USD |
4,587.3800 NEAR |
1.3420 USD |
1.3290 USD |
1.3480 USD |
1.3330 USD |
| 2022-12-23 |
1.3460 USD |
22,737.6300 NEAR |
1.3210 USD |
1.3170 USD |
1.3580 USD |
1.3430 USD |
| 2022-12-22 |
1.2940 USD |
20,156.6600 NEAR |
1.3100 USD |
1.2760 USD |
1.3180 USD |
1.3150 USD |
| 2022-12-21 |
1.3170 USD |
40,276.0200 NEAR |
1.3500 USD |
1.2790 USD |
1.3510 USD |
1.2880 USD |
| 2022-12-20 |
1.3330 USD |
47,396.8600 NEAR |
1.2620 USD |
1.2620 USD |
1.3490 USD |
1.3490 USD |
| 2022-12-19 |
1.3350 USD |
38,838.7300 NEAR |
1.3720 USD |
1.2440 USD |
1.3840 USD |
1.2610 USD |
| 2022-12-18 |
1.3680 USD |
29,542.3000 NEAR |
1.3770 USD |
1.3480 USD |
1.3970 USD |
1.3660 USD |
| 2022-12-17 |
1.3810 USD |
36,731.0100 NEAR |
1.3800 USD |
1.3420 USD |
1.3990 USD |
1.3890 USD |
| 2022-12-16 |
1.4810 USD |
22,647.7500 NEAR |
1.5960 USD |
1.3500 USD |
1.6030 USD |
1.3630 USD |
| 2022-12-15 |
1.6300 USD |
54,298.9000 NEAR |
1.6610 USD |
1.5910 USD |
1.6680 USD |
1.5910 USD |
| 2022-12-14 |
1.7110 USD |
70,896.1100 NEAR |
1.7210 USD |
1.6580 USD |
1.7340 USD |
1.6700 USD |
| 2022-12-13 |
1.6660 USD |
42,170.1700 NEAR |
1.6330 USD |
1.5630 USD |
1.7560 USD |
1.7110 USD |
| 2022-12-12 |
1.6010 USD |
31,769.0100 NEAR |
1.6100 USD |
1.5830 USD |
1.6290 USD |
1.6290 USD |
| 2022-12-11 |
1.6820 USD |
15,536.2900 NEAR |
1.6960 USD |
1.6380 USD |
1.7080 USD |
1.6450 USD |
| 2022-12-10 |
1.7050 USD |
14,601.9700 NEAR |
1.6930 USD |
1.6930 USD |
1.7220 USD |
1.7090 USD |
| 2022-12-09 |
1.7020 USD |
9,473.3500 NEAR |
1.7080 USD |
1.6850 USD |
1.7310 USD |
1.6900 USD |
| 2022-12-08 |
1.6970 USD |
42,469.7100 NEAR |
1.6880 USD |
1.6480 USD |
1.7390 USD |
1.7030 USD |
| 2022-12-07 |
1.7340 USD |
51,572.3600 NEAR |
1.7910 USD |
1.6690 USD |
1.8090 USD |
1.6810 USD |
| 2022-12-06 |
1.7530 USD |
20,651.4900 NEAR |
1.7280 USD |
1.7160 USD |
1.7720 USD |
1.7610 USD |
| 2022-12-05 |
1.7510 USD |
32,740.3000 NEAR |
1.7190 USD |
1.6930 USD |
1.7770 USD |
1.6930 USD |
| 2022-12-04 |
1.6920 USD |
26,260.5100 NEAR |
1.6760 USD |
1.6760 USD |
1.7300 USD |
1.7300 USD |
| 2022-12-03 |
1.7150 USD |
31,161.9700 NEAR |
1.7460 USD |
1.6880 USD |
1.7460 USD |
1.6930 USD |
| 2022-12-02 |
1.7430 USD |
33,056.1000 NEAR |
1.7480 USD |
1.7120 USD |
1.7810 USD |
1.7470 USD |
| 2022-12-01 |
1.7270 USD |
24,342.7300 NEAR |
1.7120 USD |
1.6960 USD |
1.7620 USD |
1.7300 USD |
| 2022-11-30 |
1.7040 USD |
34,646.9100 NEAR |
1.6620 USD |
1.6620 USD |
1.7340 USD |
1.7270 USD |
| 2022-11-29 |
1.6020 USD |
12,931.1500 NEAR |
1.5900 USD |
1.5630 USD |
1.6260 USD |
1.6160 USD |
| 2022-11-28 |
1.5380 USD |
38,374.6000 NEAR |
1.6090 USD |
1.4870 USD |
1.6090 USD |
1.5950 USD |