Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
2.5120 USD |
33,627.3500 NEAR |
2.3970 USD |
2.3860 USD |
2.6000 USD |
2.4140 USD |
| 2023-12-08 |
2.2810 USD |
29,469.3100 NEAR |
2.2630 USD |
2.1760 USD |
2.4150 USD |
2.3890 USD |
| 2023-12-07 |
2.2780 USD |
27,081.6700 NEAR |
2.2910 USD |
2.1190 USD |
2.3640 USD |
2.2810 USD |
| 2023-12-06 |
2.3100 USD |
49,690.5500 NEAR |
2.2570 USD |
2.0250 USD |
2.3980 USD |
2.2920 USD |
| 2023-12-05 |
2.2190 USD |
49,780.0200 NEAR |
2.1510 USD |
1.9810 USD |
2.3220 USD |
2.2450 USD |
| 2023-12-04 |
2.1100 USD |
42,674.5800 NEAR |
1.9810 USD |
1.9780 USD |
2.1990 USD |
2.1220 USD |
| 2023-12-03 |
1.9880 USD |
8,472.7400 NEAR |
2.0050 USD |
1.9570 USD |
2.0260 USD |
1.9870 USD |
| 2023-12-02 |
1.9840 USD |
15,194.5800 NEAR |
1.8980 USD |
1.8980 USD |
2.1000 USD |
2.0250 USD |
| 2023-12-01 |
1.8680 USD |
11,130.2500 NEAR |
1.8760 USD |
1.5540 USD |
1.9050 USD |
1.8930 USD |
| 2023-11-30 |
1.8470 USD |
22,870.7600 NEAR |
1.7990 USD |
1.7900 USD |
1.9580 USD |
1.8730 USD |
| 2023-11-29 |
1.8280 USD |
10,357.8300 NEAR |
1.8250 USD |
1.7990 USD |
1.8900 USD |
1.8050 USD |
| 2023-11-28 |
1.7800 USD |
30,227.9300 NEAR |
1.7720 USD |
1.7060 USD |
1.8350 USD |
1.8160 USD |
| 2023-11-27 |
1.7730 USD |
20,024.8800 NEAR |
1.8280 USD |
1.7320 USD |
1.8320 USD |
1.7680 USD |
| 2023-11-26 |
1.8420 USD |
36,849.0700 NEAR |
1.9270 USD |
1.7990 USD |
1.9270 USD |
1.8210 USD |
| 2023-11-25 |
1.8540 USD |
6,536.1700 NEAR |
1.8500 USD |
1.8240 USD |
1.9170 USD |
1.8800 USD |
| 2023-11-24 |
1.8480 USD |
19,060.7600 NEAR |
1.8120 USD |
1.7920 USD |
2.0110 USD |
1.8500 USD |
| 2023-11-23 |
1.8110 USD |
42,398.3200 NEAR |
1.8210 USD |
1.7700 USD |
1.8440 USD |
1.8060 USD |
| 2023-11-22 |
1.8230 USD |
31,748.8400 NEAR |
1.8270 USD |
1.7770 USD |
1.9970 USD |
1.8280 USD |
| 2023-11-21 |
1.8740 USD |
71,538.3700 NEAR |
2.0130 USD |
1.7360 USD |
2.1500 USD |
1.7790 USD |
| 2023-11-20 |
2.0900 USD |
56,054.1700 NEAR |
1.9870 USD |
1.9740 USD |
2.1860 USD |
2.0040 USD |
| 2023-11-19 |
1.8890 USD |
25,792.9400 NEAR |
1.7390 USD |
1.7310 USD |
2.0440 USD |
1.9830 USD |
| 2023-11-18 |
1.7680 USD |
19,273.6000 NEAR |
1.8600 USD |
1.7080 USD |
1.9300 USD |
1.7700 USD |
| 2023-11-17 |
1.8340 USD |
41,252.5700 NEAR |
1.7180 USD |
1.5500 USD |
1.9530 USD |
1.8770 USD |
| 2023-11-16 |
1.7430 USD |
68,383.2600 NEAR |
1.7000 USD |
1.6520 USD |
1.8510 USD |
1.7050 USD |
| 2023-11-15 |
1.6770 USD |
23,474.2400 NEAR |
1.5650 USD |
1.5650 USD |
1.7260 USD |
1.7130 USD |
| 2023-11-14 |
1.5570 USD |
21,387.3600 NEAR |
1.5850 USD |
1.4500 USD |
1.7970 USD |
1.5360 USD |
| 2023-11-13 |
1.6830 USD |
39,797.2800 NEAR |
1.7260 USD |
1.6170 USD |
1.7610 USD |
1.6210 USD |
| 2023-11-12 |
1.6990 USD |
44,025.8900 NEAR |
1.5490 USD |
1.3680 USD |
1.7850 USD |
1.7010 USD |
| 2023-11-11 |
1.5800 USD |
30,151.3600 NEAR |
1.5390 USD |
1.4740 USD |
1.6700 USD |
1.6080 USD |
| 2023-11-10 |
1.5120 USD |
35,242.1000 NEAR |
1.4700 USD |
1.3500 USD |
1.5850 USD |
1.5600 USD |
| 2023-11-09 |
1.4600 USD |
24,170.2000 NEAR |
1.5020 USD |
1.3340 USD |
1.5620 USD |
1.4260 USD |
| 2023-11-08 |
1.4600 USD |
15,587.8200 NEAR |
1.4280 USD |
1.4280 USD |
1.4910 USD |
1.4810 USD |
| 2023-11-07 |
1.4800 USD |
57,671.0100 NEAR |
1.5720 USD |
1.4110 USD |
1.5750 USD |
1.4540 USD |
| 2023-11-06 |
1.5800 USD |
40,684.2200 NEAR |
1.6430 USD |
1.3850 USD |
1.7150 USD |
1.5790 USD |
| 2023-11-05 |
1.6110 USD |
25,275.3700 NEAR |
1.5000 USD |
1.5000 USD |
1.7280 USD |
1.6460 USD |
| 2023-11-04 |
1.5110 USD |
7,158.5800 NEAR |
1.4670 USD |
1.4630 USD |
1.5810 USD |
1.5730 USD |
| 2023-11-03 |
1.4970 USD |
15,288.5200 NEAR |
1.5240 USD |
1.4590 USD |
1.5580 USD |
1.4800 USD |
| 2023-11-02 |
1.4940 USD |
17,025.9000 NEAR |
1.5280 USD |
1.4550 USD |
1.5870 USD |
1.5240 USD |
| 2023-11-01 |
1.4570 USD |
47,232.2000 NEAR |
1.3300 USD |
1.3300 USD |
1.5870 USD |
1.5320 USD |
| 2023-10-31 |
1.3020 USD |
16,113.0700 NEAR |
1.3270 USD |
1.2360 USD |
1.3660 USD |
1.3260 USD |
| 2023-10-30 |
1.2860 USD |
16,515.6500 NEAR |
1.2770 USD |
1.2510 USD |
1.3220 USD |
1.3210 USD |
| 2023-10-29 |
1.2350 USD |
7,827.0500 NEAR |
1.2160 USD |
1.2010 USD |
1.2830 USD |
1.2830 USD |
| 2023-10-28 |
1.2330 USD |
14,203.3300 NEAR |
1.2290 USD |
1.2120 USD |
1.2600 USD |
1.2170 USD |
| 2023-10-27 |
1.2210 USD |
20,689.0100 NEAR |
1.1730 USD |
1.1720 USD |
1.2560 USD |
1.2220 USD |
| 2023-10-26 |
1.1900 USD |
53,947.1400 NEAR |
1.1420 USD |
1.1390 USD |
1.2410 USD |
1.1940 USD |
| 2023-10-25 |
1.1390 USD |
21,019.3100 NEAR |
1.1440 USD |
1.1110 USD |
1.2000 USD |
1.1370 USD |
| 2023-10-24 |
1.1230 USD |
50,606.7900 NEAR |
1.1020 USD |
1.0910 USD |
1.1700 USD |
1.1350 USD |
| 2023-10-23 |
1.0650 USD |
20,061.1500 NEAR |
1.0630 USD |
1.0480 USD |
1.1120 USD |
1.0970 USD |
| 2023-10-22 |
1.0380 USD |
9,072.4400 NEAR |
1.0410 USD |
1.0220 USD |
1.0520 USD |
1.0520 USD |
| 2023-10-21 |
1.0330 USD |
9,110.4800 NEAR |
1.0050 USD |
1.0000 USD |
1.0470 USD |
1.0400 USD |