Crypto exchange Bitstamp

Market NEAR Protocol (NEAR) / EUR

Identifier on Bitstamp: neareur
123...1213
Date Price Volume Open Low High Close
2024-05-27 7.1260 EUR 29,481.9900 NEAR 7.2050 EUR 7.0850 EUR 7.3070 EUR 7.1790 EUR
2024-05-26 7.3220 EUR 7,334.2500 NEAR 7.6300 EUR 7.2170 EUR 7.6300 EUR 7.2170 EUR
2024-05-25 7.3980 EUR 1,928.6800 NEAR 7.3720 EUR 7.2890 EUR 7.5970 EUR 7.5210 EUR
2024-05-24 7.1470 EUR 4,227.6600 NEAR 7.2010 EUR 6.8720 EUR 7.3900 EUR 7.3630 EUR
2024-05-23 7.2080 EUR 9,460.7600 NEAR 7.3570 EUR 6.8690 EUR 7.4800 EUR 7.1490 EUR
2024-05-22 7.3700 EUR 5,681.3100 NEAR 7.1890 EUR 7.1440 EUR 7.6100 EUR 7.3480 EUR
2024-05-21 7.4410 EUR 17,149.7600 NEAR 7.6500 EUR 7.1310 EUR 7.6500 EUR 7.1870 EUR
2024-05-20 7.5650 EUR 16,393.8400 NEAR 7.2540 EUR 7.1770 EUR 7.9510 EUR 7.5500 EUR
2024-05-19 7.1890 EUR 5,908.8400 NEAR 7.2380 EUR 7.0860 EUR 7.3430 EUR 7.1790 EUR
2024-05-18 7.3230 EUR 4,129.2200 NEAR 7.3600 EUR 7.2140 EUR 7.4750 EUR 7.2610 EUR
2024-05-17 7.5860 EUR 6,994.0500 NEAR 7.3450 EUR 7.3250 EUR 7.9000 EUR 7.4000 EUR
2024-05-16 7.4030 EUR 10,637.6600 NEAR 7.4290 EUR 7.2610 EUR 7.5680 EUR 7.3680 EUR
2024-05-15 7.1220 EUR 10,980.1800 NEAR 6.4480 EUR 6.3810 EUR 7.4080 EUR 7.3910 EUR
2024-05-14 6.6250 EUR 7,299.6900 NEAR 6.8050 EUR 6.4300 EUR 6.8410 EUR 6.4490 EUR
2024-05-13 6.5870 EUR 5,032.1800 NEAR 6.3460 EUR 6.0980 EUR 6.8520 EUR 6.7830 EUR
2024-05-12 6.4510 EUR 2,656.2100 NEAR 6.5000 EUR 6.3680 EUR 6.5450 EUR 6.3680 EUR
2024-05-11 6.7070 EUR 445.9200 NEAR 6.7890 EUR 6.5210 EUR 6.7890 EUR 6.5510 EUR
2024-05-10 6.8760 EUR 2,338.8000 NEAR 7.0150 EUR 6.6320 EUR 7.0960 EUR 6.6390 EUR
2024-05-09 6.7560 EUR 2,572.2400 NEAR 6.5480 EUR 6.5480 EUR 6.8460 EUR 6.8460 EUR
2024-05-08 6.5990 EUR 2,499.4100 NEAR 6.5590 EUR 6.3400 EUR 6.7650 EUR 6.3400 EUR
2024-05-07 7.0520 EUR 7,851.5200 NEAR 6.9620 EUR 6.6830 EUR 7.3730 EUR 6.6830 EUR
2024-05-06 6.8460 EUR 7,629.9300 NEAR 6.7280 EUR 6.7060 EUR 6.9800 EUR 6.8590 EUR
2024-05-05 6.7940 EUR 5,134.0000 NEAR 6.3010 EUR 6.2500 EUR 7.0030 EUR 6.9470 EUR
2024-05-04 6.3700 EUR 2,214.3800 NEAR 6.4050 EUR 6.3190 EUR 6.4160 EUR 6.3760 EUR
2024-05-03 6.1160 EUR 7,863.6800 NEAR 5.7030 EUR 5.7030 EUR 6.3870 EUR 6.3780 EUR
2024-05-02 5.6340 EUR 3,955.1800 NEAR 5.6310 EUR 5.5320 EUR 5.7870 EUR 5.6020 EUR
2024-05-01 5.6840 EUR 2,202.1500 NEAR 5.7960 EUR 5.3700 EUR 5.8690 EUR 5.7410 EUR
2024-04-30 5.8800 EUR 3,606.1800 NEAR 6.3610 EUR 5.4900 EUR 6.5740 EUR 5.7370 EUR
2024-04-29 6.4060 EUR 2,068.9500 NEAR 6.5640 EUR 6.2520 EUR 6.7050 EUR 6.2520 EUR
2024-04-28 6.8020 EUR 3,073.9500 NEAR 6.8170 EUR 6.6800 EUR 6.9820 EUR 6.6800 EUR
2024-04-27 6.8290 EUR 4,813.2500 NEAR 6.5770 EUR 6.3590 EUR 7.0970 EUR 6.7740 EUR
2024-04-26 6.7230 EUR 4,386.6600 NEAR 6.6610 EUR 6.4970 EUR 6.9800 EUR 6.5100 EUR
2024-04-25 6.5810 EUR 6,668.0300 NEAR 6.4650 EUR 6.1980 EUR 6.7080 EUR 6.6670 EUR
2024-04-24 6.4740 EUR 10,157.6500 NEAR 6.5060 EUR 6.2690 EUR 6.8380 EUR 6.2690 EUR
2024-04-23 6.6260 EUR 8,416.5100 NEAR 6.5920 EUR 6.4880 EUR 6.8860 EUR 6.4880 EUR
2024-04-22 6.4800 EUR 16,257.0700 NEAR 6.0830 EUR 5.9910 EUR 6.8000 EUR 6.6050 EUR
2024-04-21 5.9470 EUR 1,774.6900 NEAR 5.8080 EUR 5.7430 EUR 6.1480 EUR 6.0210 EUR
2024-04-20 5.5100 EUR 6,200.8600 NEAR 5.2610 EUR 5.2310 EUR 5.7450 EUR 5.7320 EUR
2024-04-19 5.3430 EUR 5,458.5300 NEAR 4.9930 EUR 4.9790 EUR 5.4910 EUR 5.2880 EUR
2024-04-18 5.2680 EUR 3,734.9000 NEAR 4.9210 EUR 4.9210 EUR 5.5280 EUR 5.3860 EUR
2024-04-17 5.0880 EUR 5,260.8900 NEAR 5.1750 EUR 4.9300 EUR 5.3050 EUR 5.1920 EUR
2024-04-16 4.8540 EUR 11,196.7600 NEAR 4.9050 EUR 4.6310 EUR 5.1820 EUR 5.1820 EUR
2024-04-15 5.2360 EUR 5,430.1600 NEAR 5.3420 EUR 4.7070 EUR 5.4990 EUR 4.9100 EUR
2024-04-14 5.1940 EUR 10,693.6500 NEAR 4.8240 EUR 4.8220 EUR 5.7250 EUR 5.3560 EUR
2024-04-13 4.7960 EUR 5,771.2600 NEAR 5.4980 EUR 4.2500 EUR 7.0430 EUR 5.0550 EUR
2024-04-12 5.7120 EUR 20,927.5300 NEAR 6.3360 EUR 5.0000 EUR 6.4480 EUR 5.6050 EUR
2024-04-11 6.5280 EUR 4,008.4800 NEAR 6.4820 EUR 6.2980 EUR 6.7840 EUR 6.3530 EUR
2024-04-10 6.3590 EUR 8,727.0400 NEAR 6.5180 EUR 6.2000 EUR 6.5590 EUR 6.5590 EUR
2024-04-09 6.8520 EUR 4,841.4700 NEAR 6.7680 EUR 6.6280 EUR 7.0430 EUR 6.6340 EUR
2024-04-08 6.8250 EUR 7,881.3300 NEAR 6.4510 EUR 6.4510 EUR 6.9760 EUR 6.8070 EUR
123...1213