Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
1.9470 EUR |
18,907.3400 NEAR |
1.9950 EUR |
1.9020 EUR |
2.0360 EUR |
1.9200 EUR |
| 2023-03-19 |
2.0200 EUR |
912.9900 NEAR |
1.9850 EUR |
1.9850 EUR |
2.0360 EUR |
2.0360 EUR |
| 2023-03-18 |
2.0070 EUR |
1,132.8700 NEAR |
2.0640 EUR |
1.9540 EUR |
2.0640 EUR |
1.9540 EUR |
| 2023-03-17 |
1.9720 EUR |
3,077.1200 NEAR |
1.8710 EUR |
1.8710 EUR |
2.0010 EUR |
2.0010 EUR |
| 2023-03-16 |
1.8340 EUR |
25,312.9600 NEAR |
1.8190 EUR |
1.8070 EUR |
1.8570 EUR |
1.8570 EUR |
| 2023-03-15 |
1.9090 EUR |
4,659.0900 NEAR |
1.9340 EUR |
1.7820 EUR |
1.9930 EUR |
1.8270 EUR |
| 2023-03-14 |
1.9180 EUR |
142,908.3500 NEAR |
1.8860 EUR |
1.8510 EUR |
2.0460 EUR |
1.9450 EUR |
| 2023-03-13 |
1.8080 EUR |
422,643.7200 NEAR |
1.8610 EUR |
1.7600 EUR |
1.8900 EUR |
1.8650 EUR |
| 2023-03-12 |
1.7760 EUR |
6,755.2000 NEAR |
1.6940 EUR |
1.6840 EUR |
1.8180 EUR |
1.8180 EUR |
| 2023-03-11 |
1.6810 EUR |
27,020.0000 NEAR |
1.6970 EUR |
1.5980 EUR |
1.7470 EUR |
1.6720 EUR |
| 2023-03-10 |
1.6490 EUR |
11,021.8600 NEAR |
1.6740 EUR |
1.5820 EUR |
1.7010 EUR |
1.6980 EUR |
| 2023-03-09 |
1.6950 EUR |
11,729.9100 NEAR |
1.7470 EUR |
1.6400 EUR |
1.8050 EUR |
1.6800 EUR |
| 2023-03-08 |
1.7840 EUR |
4,142.8300 NEAR |
1.8320 EUR |
1.7350 EUR |
1.8440 EUR |
1.7410 EUR |
| 2023-03-07 |
1.8900 EUR |
3,697.5400 NEAR |
1.9220 EUR |
1.8580 EUR |
1.9530 EUR |
1.8720 EUR |
| 2023-03-06 |
1.8940 EUR |
2,015.9300 NEAR |
1.8860 EUR |
1.8860 EUR |
1.9330 EUR |
1.9050 EUR |
| 2023-03-05 |
1.9450 EUR |
6,085.0500 NEAR |
1.9570 EUR |
1.9350 EUR |
1.9760 EUR |
1.9420 EUR |
| 2023-03-04 |
1.9020 EUR |
585.0000 NEAR |
1.9520 EUR |
1.8810 EUR |
1.9600 EUR |
1.8810 EUR |
| 2023-03-03 |
1.9750 EUR |
7,084.3400 NEAR |
2.0880 EUR |
1.9140 EUR |
2.0880 EUR |
1.9520 EUR |
| 2023-03-02 |
2.1080 EUR |
2,085.9800 NEAR |
2.1230 EUR |
2.0910 EUR |
2.1260 EUR |
2.1260 EUR |
| 2023-03-01 |
2.1720 EUR |
398.9100 NEAR |
2.2020 EUR |
2.1510 EUR |
2.2060 EUR |
2.1510 EUR |
| 2023-02-28 |
2.1550 EUR |
694.0600 NEAR |
2.1300 EUR |
2.1300 EUR |
2.1710 EUR |
2.1390 EUR |
| 2023-02-27 |
2.2130 EUR |
17,803.6400 NEAR |
2.2450 EUR |
2.1620 EUR |
2.2840 EUR |
2.1910 EUR |
| 2023-02-26 |
2.2060 EUR |
100.8900 NEAR |
2.1900 EUR |
2.1900 EUR |
2.2150 EUR |
2.2090 EUR |
| 2023-02-25 |
2.1810 EUR |
841.4800 NEAR |
2.1880 EUR |
2.1200 EUR |
2.2160 EUR |
2.1200 EUR |
| 2023-02-24 |
2.2250 EUR |
14,136.4500 NEAR |
2.3230 EUR |
2.1500 EUR |
2.3360 EUR |
2.1750 EUR |
| 2023-02-23 |
2.3300 EUR |
13,125.2300 NEAR |
2.3840 EUR |
2.2870 EUR |
2.3930 EUR |
2.2990 EUR |
| 2023-02-22 |
2.2950 EUR |
17,434.6200 NEAR |
2.4030 EUR |
2.2570 EUR |
2.4030 EUR |
2.3540 EUR |
| 2023-02-21 |
2.4150 EUR |
21,742.7000 NEAR |
2.5020 EUR |
2.3650 EUR |
2.5320 EUR |
2.3950 EUR |
| 2023-02-20 |
2.5300 EUR |
6,216.4200 NEAR |
2.3650 EUR |
2.3340 EUR |
2.5710 EUR |
2.5180 EUR |
| 2023-02-19 |
2.4470 EUR |
5,092.1700 NEAR |
2.4050 EUR |
2.3810 EUR |
2.4980 EUR |
2.3950 EUR |
| 2023-02-18 |
2.3950 EUR |
13,904.2300 NEAR |
2.3070 EUR |
2.3030 EUR |
2.5020 EUR |
2.4240 EUR |
| 2023-02-17 |
2.2600 EUR |
5,054.3100 NEAR |
2.1730 EUR |
2.1730 EUR |
2.2910 EUR |
2.2670 EUR |
| 2023-02-16 |
2.3220 EUR |
6,121.5300 NEAR |
2.3730 EUR |
2.1740 EUR |
2.3890 EUR |
2.1740 EUR |
| 2023-02-15 |
2.1880 EUR |
8,594.2600 NEAR |
2.0770 EUR |
2.0690 EUR |
2.3210 EUR |
2.3000 EUR |
| 2023-02-14 |
2.0290 EUR |
4,880.9400 NEAR |
2.0310 EUR |
2.0000 EUR |
2.0860 EUR |
2.0860 EUR |
| 2023-02-13 |
2.0210 EUR |
21,573.2600 NEAR |
2.0640 EUR |
1.9600 EUR |
2.0890 EUR |
2.0410 EUR |
| 2023-02-12 |
2.1800 EUR |
5,386.5700 NEAR |
2.1330 EUR |
2.1320 EUR |
2.2210 EUR |
2.1800 EUR |
| 2023-02-11 |
2.1110 EUR |
3,456.7600 NEAR |
2.0960 EUR |
2.0680 EUR |
2.1490 EUR |
2.1490 EUR |
| 2023-02-10 |
2.1070 EUR |
4,957.5100 NEAR |
2.1040 EUR |
2.0710 EUR |
2.1290 EUR |
2.1130 EUR |
| 2023-02-09 |
2.2930 EUR |
25,405.7500 NEAR |
2.4410 EUR |
2.1000 EUR |
2.4410 EUR |
2.1080 EUR |
| 2023-02-08 |
2.4850 EUR |
14,011.2700 NEAR |
2.3680 EUR |
2.3680 EUR |
2.6060 EUR |
2.5210 EUR |
| 2023-02-07 |
2.2270 EUR |
9,311.4700 NEAR |
2.1610 EUR |
2.1580 EUR |
2.3310 EUR |
2.3200 EUR |
| 2023-02-06 |
2.2040 EUR |
22,693.7800 NEAR |
2.2180 EUR |
2.1330 EUR |
2.2360 EUR |
2.1440 EUR |
| 2023-02-05 |
2.2140 EUR |
8,342.4200 NEAR |
2.3240 EUR |
2.1700 EUR |
2.3240 EUR |
2.2170 EUR |
| 2023-02-04 |
2.3230 EUR |
12,453.1100 NEAR |
2.3150 EUR |
2.2650 EUR |
2.3650 EUR |
2.3420 EUR |
| 2023-02-03 |
2.2740 EUR |
26,226.2000 NEAR |
2.2520 EUR |
2.2290 EUR |
2.3240 EUR |
2.3220 EUR |
| 2023-02-02 |
2.2550 EUR |
39,823.8600 NEAR |
2.2140 EUR |
2.1930 EUR |
2.3510 EUR |
2.2490 EUR |
| 2023-02-01 |
2.1210 EUR |
25,476.8400 NEAR |
2.1560 EUR |
1.9870 EUR |
2.2060 EUR |
2.2060 EUR |
| 2023-01-31 |
2.1360 EUR |
29,328.9900 NEAR |
2.1150 EUR |
2.1020 EUR |
2.1730 EUR |
2.1430 EUR |
| 2023-01-30 |
2.1720 EUR |
20,661.7900 NEAR |
2.2930 EUR |
2.0800 EUR |
2.3150 EUR |
2.0800 EUR |