Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
4.0570 USD |
8,709.9600 NEAR |
4.1660 USD |
3.9430 USD |
4.2270 USD |
4.0370 USD |
| 2024-08-14 |
4.2340 USD |
9,645.2700 NEAR |
4.2660 USD |
4.1160 USD |
4.3230 USD |
4.1600 USD |
| 2024-08-13 |
4.2080 USD |
16,976.2300 NEAR |
4.0690 USD |
3.9460 USD |
4.3930 USD |
4.3030 USD |
| 2024-08-12 |
4.0330 USD |
16,459.7500 NEAR |
3.9000 USD |
3.8770 USD |
4.1110 USD |
4.1000 USD |
| 2024-08-11 |
3.9360 USD |
11,592.0800 NEAR |
4.1490 USD |
3.8460 USD |
4.1490 USD |
3.8850 USD |
| 2024-08-10 |
4.0440 USD |
11,208.5900 NEAR |
4.0130 USD |
3.9710 USD |
4.2580 USD |
4.1940 USD |
| 2024-08-09 |
4.0310 USD |
15,513.7800 NEAR |
4.0390 USD |
3.9200 USD |
4.1520 USD |
4.0050 USD |
| 2024-08-08 |
3.8540 USD |
44,992.2000 NEAR |
3.5500 USD |
3.4900 USD |
4.0650 USD |
4.0550 USD |
| 2024-08-07 |
3.5720 USD |
27,771.0500 NEAR |
3.6520 USD |
3.5010 USD |
3.8590 USD |
3.6050 USD |
| 2024-08-06 |
3.7140 USD |
24,608.0500 NEAR |
3.6560 USD |
3.5220 USD |
3.7700 USD |
3.7590 USD |
| 2024-08-05 |
3.4710 USD |
119,229.6900 NEAR |
4.1350 USD |
3.1210 USD |
4.1350 USD |
3.5550 USD |
| 2024-08-04 |
4.2670 USD |
18,232.3700 NEAR |
4.3750 USD |
4.0150 USD |
4.4100 USD |
4.1710 USD |
| 2024-08-03 |
4.4770 USD |
7,892.7700 NEAR |
4.5470 USD |
4.2800 USD |
4.7030 USD |
4.3590 USD |
| 2024-08-02 |
4.7720 USD |
13,141.2800 NEAR |
4.9400 USD |
4.5910 USD |
4.9400 USD |
4.6010 USD |
| 2024-08-01 |
4.9180 USD |
5,448.9100 NEAR |
5.0250 USD |
4.7160 USD |
5.1140 USD |
4.9980 USD |
| 2024-07-31 |
5.1400 USD |
6,532.1500 NEAR |
5.1880 USD |
4.9820 USD |
5.2940 USD |
4.9850 USD |
| 2024-07-30 |
5.2400 USD |
19,917.5300 NEAR |
5.2370 USD |
5.1100 USD |
5.3600 USD |
5.1810 USD |
| 2024-07-29 |
5.4930 USD |
9,792.8600 NEAR |
5.4570 USD |
5.2750 USD |
5.6780 USD |
5.2750 USD |
| 2024-07-28 |
5.5270 USD |
1,123.4800 NEAR |
5.6160 USD |
5.4510 USD |
5.6160 USD |
5.4510 USD |
| 2024-07-27 |
5.7020 USD |
8,313.0700 NEAR |
5.7080 USD |
5.5740 USD |
5.9390 USD |
5.7250 USD |
| 2024-07-26 |
5.6540 USD |
10,836.6700 NEAR |
5.4840 USD |
5.4840 USD |
5.7870 USD |
5.7150 USD |
| 2024-07-25 |
5.3320 USD |
11,013.9400 NEAR |
5.5960 USD |
5.1580 USD |
5.6970 USD |
5.4080 USD |
| 2024-07-24 |
5.7580 USD |
8,760.8300 NEAR |
5.7190 USD |
5.5650 USD |
5.9930 USD |
5.5650 USD |
| 2024-07-23 |
5.8520 USD |
3,554.9500 NEAR |
6.0430 USD |
5.7000 USD |
6.0430 USD |
5.7350 USD |
| 2024-07-22 |
6.2160 USD |
1,472.0700 NEAR |
6.3240 USD |
6.0970 USD |
6.4120 USD |
6.0970 USD |
| 2024-07-21 |
6.2280 USD |
8,748.1500 NEAR |
6.3150 USD |
6.0160 USD |
6.3600 USD |
6.3450 USD |
| 2024-07-20 |
6.3310 USD |
6,326.2700 NEAR |
6.4010 USD |
6.2810 USD |
6.4340 USD |
6.2870 USD |
| 2024-07-19 |
6.2500 USD |
2,367.3900 NEAR |
5.9500 USD |
5.8950 USD |
6.4350 USD |
6.4350 USD |
| 2024-07-18 |
6.0590 USD |
5,370.0700 NEAR |
6.1600 USD |
5.9320 USD |
6.2020 USD |
6.0430 USD |
| 2024-07-17 |
6.2960 USD |
8,041.3000 NEAR |
6.4400 USD |
6.0550 USD |
6.4660 USD |
6.1500 USD |
| 2024-07-16 |
6.1080 USD |
11,156.3000 NEAR |
5.9640 USD |
5.9460 USD |
6.2350 USD |
6.1790 USD |
| 2024-07-15 |
5.6690 USD |
3,506.5500 NEAR |
5.4340 USD |
5.4340 USD |
5.9600 USD |
5.8940 USD |
| 2024-07-14 |
5.3500 USD |
4,890.2300 NEAR |
5.2500 USD |
5.2500 USD |
5.4800 USD |
5.3740 USD |
| 2024-07-13 |
5.1790 USD |
1,372.8200 NEAR |
5.1590 USD |
5.1240 USD |
5.1980 USD |
5.1580 USD |
| 2024-07-12 |
4.9740 USD |
4,483.2900 NEAR |
4.9310 USD |
4.7740 USD |
5.1780 USD |
5.1650 USD |
| 2024-07-11 |
4.9370 USD |
31,101.2000 NEAR |
4.6380 USD |
4.6380 USD |
5.0590 USD |
4.9230 USD |
| 2024-07-10 |
4.6300 USD |
4,143.7500 NEAR |
4.5220 USD |
4.5220 USD |
4.7110 USD |
4.6020 USD |
| 2024-07-09 |
4.5630 USD |
14,161.9600 NEAR |
4.5290 USD |
4.4010 USD |
4.5800 USD |
4.5470 USD |
| 2024-07-08 |
4.3620 USD |
37,082.3900 NEAR |
4.3220 USD |
4.1660 USD |
4.7420 USD |
4.5090 USD |
| 2024-07-07 |
4.6650 USD |
4,012.0600 NEAR |
4.7470 USD |
4.4250 USD |
4.8130 USD |
4.4250 USD |
| 2024-07-06 |
4.6400 USD |
6,449.3300 NEAR |
4.5690 USD |
4.4290 USD |
4.8240 USD |
4.8240 USD |
| 2024-07-05 |
4.3120 USD |
37,282.9100 NEAR |
4.5500 USD |
4.0000 USD |
4.6580 USD |
4.4130 USD |
| 2024-07-04 |
4.8380 USD |
9,886.7400 NEAR |
5.0250 USD |
4.6130 USD |
5.0330 USD |
4.6500 USD |
| 2024-07-03 |
5.1790 USD |
20,312.0100 NEAR |
5.4360 USD |
5.0330 USD |
5.4360 USD |
5.0330 USD |
| 2024-07-02 |
5.4780 USD |
8,932.2500 NEAR |
5.3080 USD |
5.2550 USD |
5.5590 USD |
5.5540 USD |
| 2024-07-01 |
5.3450 USD |
24,347.6800 NEAR |
5.3450 USD |
5.2140 USD |
5.3750 USD |
5.2550 USD |
| 2024-06-30 |
5.0780 USD |
34,040.3800 NEAR |
5.0450 USD |
4.9780 USD |
5.3460 USD |
5.3460 USD |
| 2024-06-29 |
4.9980 USD |
5,435.5500 NEAR |
4.9770 USD |
4.9620 USD |
5.0350 USD |
4.9890 USD |
| 2024-06-28 |
5.0410 USD |
13,646.8100 NEAR |
5.1710 USD |
4.8890 USD |
5.1960 USD |
4.9300 USD |
| 2024-06-27 |
5.2150 USD |
4,122.8800 NEAR |
5.1720 USD |
5.0750 USD |
5.3190 USD |
5.3130 USD |