Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
4.7570 USD |
11,776.7500 NEAR |
4.6560 USD |
4.6550 USD |
4.8490 USD |
4.8320 USD |
| 2024-10-03 |
4.5730 USD |
5,980.5900 NEAR |
4.6270 USD |
4.4400 USD |
4.7540 USD |
4.5980 USD |
| 2024-10-02 |
4.7390 USD |
25,169.1800 NEAR |
4.8960 USD |
4.5400 USD |
4.9930 USD |
4.6360 USD |
| 2024-10-01 |
5.0640 USD |
26,567.0900 NEAR |
5.2890 USD |
4.6270 USD |
5.5570 USD |
4.8500 USD |
| 2024-09-30 |
5.3520 USD |
11,524.2800 NEAR |
5.4840 USD |
5.2330 USD |
5.4840 USD |
5.2550 USD |
| 2024-09-29 |
5.4620 USD |
7,516.7500 NEAR |
5.4580 USD |
5.3720 USD |
5.5920 USD |
5.4490 USD |
| 2024-09-28 |
5.4570 USD |
3,450.5900 NEAR |
5.4680 USD |
5.3460 USD |
5.5500 USD |
5.5080 USD |
| 2024-09-27 |
5.5670 USD |
19,248.3000 NEAR |
5.5450 USD |
5.3690 USD |
5.7620 USD |
5.4630 USD |
| 2024-09-26 |
5.6890 USD |
58,903.7200 NEAR |
5.1740 USD |
5.1740 USD |
5.8600 USD |
5.5490 USD |
| 2024-09-25 |
5.2590 USD |
14,564.2000 NEAR |
5.3460 USD |
5.1730 USD |
5.4330 USD |
5.1760 USD |
| 2024-09-24 |
5.2650 USD |
20,231.8200 NEAR |
5.1820 USD |
5.0900 USD |
5.3950 USD |
5.3950 USD |
| 2024-09-23 |
4.9710 USD |
59,760.1900 NEAR |
4.4980 USD |
4.4230 USD |
5.2850 USD |
5.1670 USD |
| 2024-09-22 |
4.5180 USD |
8,922.3600 NEAR |
4.6610 USD |
4.3860 USD |
4.6610 USD |
4.6020 USD |
| 2024-09-21 |
4.4630 USD |
7,444.6000 NEAR |
4.3890 USD |
4.3230 USD |
4.5740 USD |
4.5380 USD |
| 2024-09-20 |
4.4020 USD |
11,659.3300 NEAR |
4.3590 USD |
4.3010 USD |
4.4940 USD |
4.4180 USD |
| 2024-09-19 |
4.4620 USD |
35,085.6800 NEAR |
4.3150 USD |
4.2290 USD |
4.5520 USD |
4.3820 USD |
| 2024-09-18 |
4.0740 USD |
27,581.4500 NEAR |
4.1120 USD |
3.9500 USD |
4.2170 USD |
4.1950 USD |
| 2024-09-17 |
4.1190 USD |
10,863.0200 NEAR |
3.9930 USD |
3.9850 USD |
4.2610 USD |
4.1420 USD |
| 2024-09-16 |
3.9770 USD |
6,688.6900 NEAR |
3.9730 USD |
3.8550 USD |
4.0240 USD |
3.8550 USD |
| 2024-09-15 |
4.1750 USD |
5,194.2800 NEAR |
4.2430 USD |
4.0250 USD |
4.2480 USD |
4.0250 USD |
| 2024-09-14 |
4.1910 USD |
1,801.5300 NEAR |
4.2000 USD |
4.1800 USD |
4.2000 USD |
4.1990 USD |
| 2024-09-13 |
4.1960 USD |
2,622.6400 NEAR |
4.2500 USD |
4.1200 USD |
4.3380 USD |
4.2750 USD |
| 2024-09-12 |
4.1890 USD |
13,330.5300 NEAR |
4.0600 USD |
4.0600 USD |
4.2700 USD |
4.2150 USD |
| 2024-09-11 |
3.9630 USD |
5,349.2800 NEAR |
3.9090 USD |
3.8470 USD |
4.0320 USD |
3.9730 USD |
| 2024-09-10 |
4.0390 USD |
2,760.3700 NEAR |
4.0580 USD |
4.0190 USD |
4.0580 USD |
4.0280 USD |
| 2024-09-09 |
4.0110 USD |
11,310.2800 NEAR |
3.7850 USD |
3.7660 USD |
4.0900 USD |
4.0550 USD |
| 2024-09-08 |
3.7560 USD |
9,106.0400 NEAR |
3.7240 USD |
3.6750 USD |
3.8100 USD |
3.7390 USD |
| 2024-09-07 |
3.6500 USD |
3,861.3600 NEAR |
3.5470 USD |
3.5470 USD |
3.7000 USD |
3.6910 USD |
| 2024-09-06 |
3.6030 USD |
17,682.0500 NEAR |
3.6280 USD |
3.4520 USD |
3.7900 USD |
3.5400 USD |
| 2024-09-05 |
3.7570 USD |
999.0400 NEAR |
3.8940 USD |
3.7200 USD |
3.8980 USD |
3.7200 USD |
| 2024-09-04 |
3.7250 USD |
14,788.4700 NEAR |
3.7000 USD |
3.5740 USD |
3.8510 USD |
3.8510 USD |
| 2024-09-03 |
3.7810 USD |
17,861.5800 NEAR |
4.0000 USD |
3.7250 USD |
4.0110 USD |
3.7250 USD |
| 2024-09-02 |
3.9470 USD |
4,521.4900 NEAR |
3.9100 USD |
3.9020 USD |
3.9970 USD |
3.9770 USD |
| 2024-09-01 |
3.9660 USD |
3,230.0900 NEAR |
3.9560 USD |
3.8390 USD |
4.0320 USD |
3.8390 USD |
| 2024-08-31 |
4.0440 USD |
1,418.9900 NEAR |
4.1210 USD |
4.0190 USD |
4.1210 USD |
4.0390 USD |
| 2024-08-30 |
4.0700 USD |
7,258.7600 NEAR |
4.1840 USD |
3.9760 USD |
4.1920 USD |
4.0810 USD |
| 2024-08-29 |
4.3530 USD |
4,633.0800 NEAR |
4.3250 USD |
4.1420 USD |
4.4750 USD |
4.1940 USD |
| 2024-08-28 |
4.4190 USD |
6,295.3800 NEAR |
4.4950 USD |
4.2390 USD |
4.5690 USD |
4.3980 USD |
| 2024-08-27 |
4.7940 USD |
33,438.2300 NEAR |
4.8810 USD |
4.4400 USD |
4.9940 USD |
4.4960 USD |
| 2024-08-26 |
4.8530 USD |
13,454.8400 NEAR |
4.9830 USD |
4.7530 USD |
4.9830 USD |
4.8050 USD |
| 2024-08-25 |
4.9220 USD |
13,230.3800 NEAR |
4.9520 USD |
4.7980 USD |
5.0480 USD |
4.9320 USD |
| 2024-08-24 |
4.9860 USD |
16,188.8000 NEAR |
4.8570 USD |
4.7580 USD |
5.2380 USD |
5.0260 USD |
| 2024-08-23 |
4.6670 USD |
27,668.1400 NEAR |
4.4120 USD |
4.4120 USD |
4.8450 USD |
4.8370 USD |
| 2024-08-22 |
4.2860 USD |
15,641.0800 NEAR |
4.2220 USD |
4.2220 USD |
4.3760 USD |
4.2980 USD |
| 2024-08-21 |
4.1530 USD |
10,691.7000 NEAR |
4.0100 USD |
4.0100 USD |
4.2890 USD |
4.2240 USD |
| 2024-08-20 |
4.0450 USD |
3,078.9100 NEAR |
4.0660 USD |
3.9770 USD |
4.1280 USD |
4.0300 USD |
| 2024-08-19 |
3.9290 USD |
12,263.8100 NEAR |
3.8750 USD |
3.8550 USD |
3.9990 USD |
3.9990 USD |
| 2024-08-18 |
4.0020 USD |
15,311.2800 NEAR |
3.9680 USD |
3.9680 USD |
4.0560 USD |
4.0110 USD |
| 2024-08-17 |
3.9810 USD |
9,660.0200 NEAR |
3.9510 USD |
3.9420 USD |
4.0230 USD |
3.9860 USD |
| 2024-08-16 |
3.9450 USD |
10,457.0900 NEAR |
4.0420 USD |
3.8440 USD |
4.0430 USD |
4.0000 USD |