Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-27 |
1.6270 USD |
21,230.3700 NEAR |
1.6040 USD |
1.5990 USD |
1.6710 USD |
1.6390 USD |
| 2022-11-26 |
1.6610 USD |
10,791.8800 NEAR |
1.6590 USD |
1.5920 USD |
1.6950 USD |
1.6040 USD |
| 2022-11-25 |
1.6260 USD |
19,715.4500 NEAR |
1.6240 USD |
1.6020 USD |
1.6460 USD |
1.6460 USD |
| 2022-11-24 |
1.6680 USD |
61,433.9800 NEAR |
1.6680 USD |
1.6280 USD |
1.7240 USD |
1.6440 USD |
| 2022-11-23 |
1.6380 USD |
56,437.2400 NEAR |
1.6320 USD |
1.5960 USD |
1.6790 USD |
1.6790 USD |
| 2022-11-22 |
1.5820 USD |
56,523.8200 NEAR |
1.5840 USD |
1.5020 USD |
1.6360 USD |
1.6260 USD |
| 2022-11-21 |
1.5160 USD |
78,953.9600 NEAR |
1.5500 USD |
1.4500 USD |
1.5800 USD |
1.5570 USD |
| 2022-11-20 |
1.6670 USD |
56,859.3700 NEAR |
1.7400 USD |
1.5560 USD |
1.7580 USD |
1.5700 USD |
| 2022-11-19 |
1.7400 USD |
24,284.0900 NEAR |
1.7820 USD |
1.7030 USD |
1.7860 USD |
1.7560 USD |
| 2022-11-18 |
1.8180 USD |
29,789.7200 NEAR |
1.8470 USD |
1.7530 USD |
1.8600 USD |
1.7840 USD |
| 2022-11-17 |
1.8470 USD |
35,958.9600 NEAR |
1.9200 USD |
1.8240 USD |
1.9300 USD |
1.8280 USD |
| 2022-11-16 |
1.9570 USD |
17,572.4000 NEAR |
1.9720 USD |
1.8990 USD |
2.0110 USD |
1.9240 USD |
| 2022-11-15 |
1.9980 USD |
17,850.4000 NEAR |
1.9670 USD |
1.9550 USD |
2.0350 USD |
1.9750 USD |
| 2022-11-14 |
1.9400 USD |
11,960.4400 NEAR |
1.9410 USD |
1.8000 USD |
2.0100 USD |
1.9270 USD |
| 2022-11-13 |
1.9730 USD |
14,584.9000 NEAR |
2.0190 USD |
1.9210 USD |
2.0210 USD |
1.9610 USD |
| 2022-11-12 |
2.0300 USD |
20,468.0700 NEAR |
2.1210 USD |
1.9600 USD |
2.1390 USD |
2.0210 USD |
| 2022-11-11 |
2.1500 USD |
135,208.1500 NEAR |
2.2740 USD |
2.0500 USD |
2.3110 USD |
2.1200 USD |
| 2022-11-10 |
2.2260 USD |
113,188.0900 NEAR |
2.0230 USD |
2.0230 USD |
2.3660 USD |
2.3240 USD |
| 2022-11-09 |
2.2120 USD |
54,840.3300 NEAR |
2.6050 USD |
1.9730 USD |
2.6100 USD |
2.0060 USD |
| 2022-11-08 |
2.6890 USD |
37,819.5100 NEAR |
3.0230 USD |
2.4000 USD |
3.0270 USD |
2.6160 USD |
| 2022-11-07 |
3.0900 USD |
3,480.9200 NEAR |
3.1360 USD |
2.9950 USD |
3.1400 USD |
3.0270 USD |
| 2022-11-06 |
3.2390 USD |
4,317.2200 NEAR |
3.3300 USD |
3.1280 USD |
3.3300 USD |
3.1280 USD |
| 2022-11-05 |
3.3450 USD |
11,046.8500 NEAR |
3.2830 USD |
3.2830 USD |
3.4070 USD |
3.3070 USD |
| 2022-11-04 |
3.2060 USD |
14,742.8000 NEAR |
3.0330 USD |
3.0330 USD |
3.2770 USD |
3.2770 USD |
| 2022-11-03 |
3.0130 USD |
6,618.5000 NEAR |
2.9800 USD |
2.9800 USD |
3.0640 USD |
3.0250 USD |
| 2022-11-02 |
2.9670 USD |
3,837.7800 NEAR |
2.9930 USD |
2.8520 USD |
3.0150 USD |
2.8760 USD |
| 2022-11-01 |
3.1170 USD |
16,089.0000 NEAR |
3.1140 USD |
3.0350 USD |
3.1590 USD |
3.0350 USD |
| 2022-10-31 |
3.1350 USD |
9,037.3800 NEAR |
3.0830 USD |
3.0590 USD |
3.1820 USD |
3.1120 USD |
| 2022-10-30 |
3.1430 USD |
9,567.9700 NEAR |
3.0830 USD |
3.0830 USD |
3.2260 USD |
3.1450 USD |
| 2022-10-29 |
3.0860 USD |
18,615.1500 NEAR |
3.0640 USD |
3.0480 USD |
3.1610 USD |
3.0850 USD |
| 2022-10-28 |
2.9520 USD |
5,417.6300 NEAR |
2.9280 USD |
2.9000 USD |
3.0490 USD |
3.0370 USD |
| 2022-10-27 |
3.0790 USD |
5,029.9200 NEAR |
3.0840 USD |
2.9620 USD |
3.1530 USD |
2.9620 USD |
| 2022-10-26 |
3.0620 USD |
9,345.9000 NEAR |
3.0030 USD |
3.0030 USD |
3.1020 USD |
3.0760 USD |
| 2022-10-25 |
3.0110 USD |
14,627.8800 NEAR |
2.9650 USD |
2.9170 USD |
3.0700 USD |
2.9870 USD |
| 2022-10-24 |
2.9500 USD |
6,130.1800 NEAR |
3.0010 USD |
2.9020 USD |
3.0030 USD |
2.9590 USD |
| 2022-10-23 |
2.9090 USD |
6,702.7700 NEAR |
2.9250 USD |
2.8490 USD |
2.9610 USD |
2.9610 USD |
| 2022-10-22 |
2.8880 USD |
471.7200 NEAR |
2.8820 USD |
2.8820 USD |
2.8900 USD |
2.8900 USD |
| 2022-10-21 |
2.7800 USD |
2,621.6100 NEAR |
2.8370 USD |
2.7340 USD |
2.8990 USD |
2.8990 USD |
| 2022-10-20 |
2.8290 USD |
3,445.8700 NEAR |
2.8190 USD |
2.8000 USD |
2.8920 USD |
2.8580 USD |
| 2022-10-19 |
2.9040 USD |
1,972.4600 NEAR |
2.9280 USD |
2.8300 USD |
2.9280 USD |
2.8300 USD |
| 2022-10-18 |
3.0580 USD |
8,841.1400 NEAR |
3.0570 USD |
2.9080 USD |
3.0950 USD |
2.9080 USD |
| 2022-10-17 |
3.0230 USD |
5,043.7900 NEAR |
2.9810 USD |
2.9810 USD |
3.0420 USD |
3.0230 USD |
| 2022-10-16 |
2.9860 USD |
2,554.4400 NEAR |
2.9420 USD |
2.9420 USD |
3.0170 USD |
3.0000 USD |
| 2022-10-15 |
2.9880 USD |
2,819.1000 NEAR |
2.9970 USD |
2.9370 USD |
3.0090 USD |
2.9370 USD |
| 2022-10-14 |
3.0680 USD |
8,095.7800 NEAR |
3.0710 USD |
2.9710 USD |
3.1640 USD |
3.0000 USD |
| 2022-10-13 |
2.9870 USD |
13,400.2700 NEAR |
3.1090 USD |
2.7900 USD |
3.1090 USD |
3.0620 USD |
| 2022-10-12 |
3.1690 USD |
7,599.4000 NEAR |
3.1640 USD |
3.1250 USD |
3.2000 USD |
3.1550 USD |
| 2022-10-11 |
3.1860 USD |
11,338.4800 NEAR |
3.1480 USD |
3.0990 USD |
3.2360 USD |
3.2360 USD |
| 2022-10-10 |
3.3260 USD |
24,163.2400 NEAR |
3.4800 USD |
3.2300 USD |
3.4800 USD |
3.2560 USD |
| 2022-10-09 |
3.5030 USD |
4,089.3800 NEAR |
3.4950 USD |
3.4810 USD |
3.5250 USD |
3.5140 USD |