Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
5.2700 USD |
9,932.3100 NEAR |
5.4530 USD |
5.1730 USD |
5.4590 USD |
5.1730 USD |
| 2024-06-25 |
5.5250 USD |
50,944.9500 NEAR |
5.3630 USD |
5.3630 USD |
5.6030 USD |
5.4130 USD |
| 2024-06-24 |
5.2940 USD |
51,750.4800 NEAR |
5.1880 USD |
5.0450 USD |
5.5810 USD |
5.4160 USD |
| 2024-06-23 |
5.2680 USD |
3,085.0900 NEAR |
5.2840 USD |
5.1100 USD |
5.4130 USD |
5.1840 USD |
| 2024-06-22 |
5.2340 USD |
1,209.1800 NEAR |
5.3230 USD |
5.1390 USD |
5.3230 USD |
5.1510 USD |
| 2024-06-21 |
5.2890 USD |
16,360.4900 NEAR |
5.2460 USD |
5.1330 USD |
5.4180 USD |
5.4000 USD |
| 2024-06-20 |
5.2550 USD |
25,385.3700 NEAR |
4.9180 USD |
4.9150 USD |
5.4890 USD |
5.2370 USD |
| 2024-06-19 |
4.9080 USD |
16,033.8200 NEAR |
4.7170 USD |
4.7170 USD |
5.0660 USD |
4.9630 USD |
| 2024-06-18 |
4.7370 USD |
39,010.7000 NEAR |
5.0730 USD |
4.4700 USD |
5.1070 USD |
4.7070 USD |
| 2024-06-17 |
5.2610 USD |
4,757.7100 NEAR |
5.5470 USD |
5.0010 USD |
5.5470 USD |
5.1950 USD |
| 2024-06-16 |
5.6400 USD |
3,472.1100 NEAR |
5.6050 USD |
5.5650 USD |
5.6820 USD |
5.6480 USD |
| 2024-06-15 |
5.6160 USD |
2,257.4000 NEAR |
5.6140 USD |
5.6040 USD |
5.6540 USD |
5.6180 USD |
| 2024-06-14 |
5.5770 USD |
14,992.7700 NEAR |
5.8610 USD |
5.4480 USD |
5.9860 USD |
5.4820 USD |
| 2024-06-13 |
6.1440 USD |
8,326.9000 NEAR |
6.2600 USD |
5.8770 USD |
6.2960 USD |
5.9090 USD |
| 2024-06-12 |
6.2940 USD |
5,476.5400 NEAR |
6.0710 USD |
6.0000 USD |
6.6270 USD |
6.3580 USD |
| 2024-06-11 |
6.1180 USD |
14,990.0500 NEAR |
6.2150 USD |
6.0270 USD |
6.2490 USD |
6.0900 USD |
| 2024-06-10 |
6.4620 USD |
5,050.8200 NEAR |
6.4420 USD |
6.3600 USD |
6.6150 USD |
6.3780 USD |
| 2024-06-09 |
6.5980 USD |
1,063.5000 NEAR |
6.6070 USD |
6.5330 USD |
6.6450 USD |
6.6400 USD |
| 2024-06-08 |
6.7250 USD |
5,039.6900 NEAR |
6.8380 USD |
6.5270 USD |
6.8640 USD |
6.5570 USD |
| 2024-06-07 |
7.0310 USD |
9,184.8600 NEAR |
7.3960 USD |
6.1240 USD |
7.4310 USD |
6.8510 USD |
| 2024-06-06 |
7.4930 USD |
6,815.7100 NEAR |
7.6700 USD |
7.2500 USD |
7.6700 USD |
7.3050 USD |
| 2024-06-05 |
7.6000 USD |
8,472.9800 NEAR |
7.5080 USD |
7.5060 USD |
7.6800 USD |
7.6330 USD |
| 2024-06-04 |
7.1900 USD |
10,890.9900 NEAR |
7.1070 USD |
7.0000 USD |
7.4340 USD |
7.3830 USD |
| 2024-06-03 |
7.3090 USD |
6,171.4100 NEAR |
7.3100 USD |
7.1260 USD |
7.3670 USD |
7.1260 USD |
| 2024-06-02 |
7.3970 USD |
4,595.1500 NEAR |
7.3670 USD |
7.1980 USD |
7.4700 USD |
7.1980 USD |
| 2024-06-01 |
7.2880 USD |
7,327.7500 NEAR |
7.2120 USD |
7.1840 USD |
7.4350 USD |
7.3700 USD |
| 2024-05-31 |
7.2710 USD |
22,973.1600 NEAR |
7.2890 USD |
7.0770 USD |
7.3540 USD |
7.2890 USD |
| 2024-05-30 |
7.3860 USD |
28,724.7000 NEAR |
7.5930 USD |
7.2450 USD |
7.6420 USD |
7.3080 USD |
| 2024-05-29 |
7.7280 USD |
38,087.6500 NEAR |
7.6670 USD |
7.5850 USD |
7.8010 USD |
7.6330 USD |
| 2024-05-28 |
7.7360 USD |
32,077.0500 NEAR |
7.8570 USD |
7.5330 USD |
7.9440 USD |
7.7180 USD |
| 2024-05-27 |
7.7150 USD |
181,764.6000 NEAR |
7.8170 USD |
7.6810 USD |
7.9320 USD |
7.8190 USD |
| 2024-05-26 |
7.9590 USD |
26,612.6500 NEAR |
8.3610 USD |
7.7970 USD |
8.3610 USD |
7.8060 USD |
| 2024-05-25 |
8.0190 USD |
4,033.8900 NEAR |
7.9020 USD |
7.8980 USD |
8.2270 USD |
8.2270 USD |
| 2024-05-24 |
7.7500 USD |
56,061.5700 NEAR |
7.6920 USD |
7.5960 USD |
8.0460 USD |
7.9150 USD |
| 2024-05-23 |
7.8400 USD |
137,634.0500 NEAR |
7.9550 USD |
7.4600 USD |
8.3020 USD |
7.7040 USD |
| 2024-05-22 |
7.9220 USD |
91,841.1300 NEAR |
7.7710 USD |
7.7130 USD |
8.2090 USD |
7.9750 USD |
| 2024-05-21 |
8.0960 USD |
112,763.8800 NEAR |
8.3120 USD |
7.7740 USD |
8.3140 USD |
7.8560 USD |
| 2024-05-20 |
8.0420 USD |
13,948.7500 NEAR |
7.8220 USD |
7.7180 USD |
8.5490 USD |
8.3140 USD |
| 2024-05-19 |
7.8620 USD |
6,884.1300 NEAR |
7.9060 USD |
7.7420 USD |
7.9660 USD |
7.8130 USD |
| 2024-05-18 |
7.9820 USD |
8,422.3100 NEAR |
8.0470 USD |
7.8500 USD |
8.1020 USD |
7.9150 USD |
| 2024-05-17 |
8.4200 USD |
36,637.8500 NEAR |
8.0460 USD |
7.9480 USD |
8.5040 USD |
8.0360 USD |
| 2024-05-16 |
8.0140 USD |
46,679.2400 NEAR |
8.1250 USD |
7.8900 USD |
8.5490 USD |
7.9950 USD |
| 2024-05-15 |
7.7880 USD |
68,667.3800 NEAR |
7.0190 USD |
6.9430 USD |
8.0530 USD |
8.0440 USD |
| 2024-05-14 |
7.1170 USD |
8,599.4500 NEAR |
7.3440 USD |
6.9480 USD |
7.6930 USD |
7.0240 USD |
| 2024-05-13 |
7.1390 USD |
16,874.8700 NEAR |
6.9360 USD |
6.6110 USD |
7.3380 USD |
7.3250 USD |
| 2024-05-12 |
6.9480 USD |
5,103.7400 NEAR |
7.0380 USD |
6.8400 USD |
7.0380 USD |
6.8730 USD |
| 2024-05-11 |
7.1670 USD |
2,827.1800 NEAR |
7.2570 USD |
7.0140 USD |
7.2570 USD |
7.0550 USD |
| 2024-05-10 |
7.4800 USD |
26,782.1200 NEAR |
7.5430 USD |
7.1410 USD |
7.6170 USD |
7.1950 USD |
| 2024-05-09 |
7.1750 USD |
19,219.3600 NEAR |
6.9360 USD |
6.9300 USD |
7.4950 USD |
7.4950 USD |
| 2024-05-08 |
7.0590 USD |
5,488.2700 NEAR |
7.0850 USD |
6.8160 USD |
7.2110 USD |
6.8220 USD |