Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
2.4090 EUR |
6,912.3700 NEAR |
2.4270 EUR |
2.2970 EUR |
2.6310 EUR |
2.3050 EUR |
| 2025-05-29 |
2.5090 EUR |
4,997.4500 NEAR |
2.5530 EUR |
2.4440 EUR |
2.6420 EUR |
2.4440 EUR |
| 2025-05-28 |
2.4940 EUR |
4,557.3700 NEAR |
2.4990 EUR |
2.4290 EUR |
2.5280 EUR |
2.5160 EUR |
| 2025-05-27 |
2.5200 EUR |
3,369.3700 NEAR |
2.3800 EUR |
2.3690 EUR |
2.5640 EUR |
2.5380 EUR |
| 2025-05-26 |
2.4510 EUR |
3,521.5600 NEAR |
2.4670 EUR |
2.4100 EUR |
2.5080 EUR |
2.4220 EUR |
| 2025-05-25 |
2.4140 EUR |
1,942.8100 NEAR |
2.4450 EUR |
2.3520 EUR |
2.4450 EUR |
2.4220 EUR |
| 2025-05-24 |
2.4490 EUR |
1,488.4800 NEAR |
2.4800 EUR |
2.4430 EUR |
2.5160 EUR |
2.4490 EUR |
| 2025-05-23 |
2.6330 EUR |
4,576.7700 NEAR |
2.7490 EUR |
2.5360 EUR |
2.7490 EUR |
2.5400 EUR |
| 2025-05-22 |
2.6640 EUR |
9,865.1000 NEAR |
2.5590 EUR |
2.5530 EUR |
2.7360 EUR |
2.7060 EUR |
| 2025-05-21 |
2.4880 EUR |
2,788.6100 NEAR |
2.4890 EUR |
2.4410 EUR |
2.5800 EUR |
2.5480 EUR |
| 2025-05-20 |
2.4410 EUR |
10,010.9500 NEAR |
2.4630 EUR |
2.3960 EUR |
2.5650 EUR |
2.4900 EUR |
| 2025-05-19 |
2.4250 EUR |
2,908.6800 NEAR |
2.4310 EUR |
2.3530 EUR |
2.4880 EUR |
2.4450 EUR |
| 2025-05-18 |
2.5050 EUR |
3,757.4100 NEAR |
2.4760 EUR |
2.3890 EUR |
2.6290 EUR |
2.4510 EUR |
| 2025-05-17 |
2.4500 EUR |
1,848.3100 NEAR |
2.4870 EUR |
2.4310 EUR |
2.4870 EUR |
2.4310 EUR |
| 2025-05-16 |
2.5890 EUR |
7,469.0100 NEAR |
2.5760 EUR |
2.5560 EUR |
2.6670 EUR |
2.5560 EUR |
| 2025-05-15 |
2.5900 EUR |
9,965.6300 NEAR |
2.7320 EUR |
2.5200 EUR |
2.7320 EUR |
2.5910 EUR |
| 2025-05-14 |
2.7770 EUR |
3,098.1100 NEAR |
2.8580 EUR |
2.7230 EUR |
2.9010 EUR |
2.7530 EUR |
| 2025-05-13 |
2.7160 EUR |
22,103.2100 NEAR |
2.7860 EUR |
2.7000 EUR |
2.9470 EUR |
2.9040 EUR |
| 2025-05-12 |
2.8510 EUR |
11,964.7600 NEAR |
2.7960 EUR |
2.7510 EUR |
3.0050 EUR |
2.8420 EUR |
| 2025-05-11 |
2.9140 EUR |
12,170.3000 NEAR |
2.9620 EUR |
2.7360 EUR |
2.9950 EUR |
2.7930 EUR |
| 2025-05-10 |
2.6570 EUR |
9,125.4500 NEAR |
2.5730 EUR |
2.5730 EUR |
2.8920 EUR |
2.8910 EUR |
| 2025-05-09 |
2.5650 EUR |
10,514.5100 NEAR |
2.4400 EUR |
2.4270 EUR |
2.6880 EUR |
2.5500 EUR |
| 2025-05-08 |
2.2100 EUR |
5,847.8800 NEAR |
2.0590 EUR |
2.0450 EUR |
2.4230 EUR |
2.4230 EUR |
| 2025-05-07 |
2.0420 EUR |
3,754.7500 NEAR |
2.0870 EUR |
1.9840 EUR |
2.0870 EUR |
2.0020 EUR |
| 2025-05-06 |
2.0390 EUR |
15,210.7500 NEAR |
2.0520 EUR |
1.9960 EUR |
2.0750 EUR |
2.0320 EUR |
| 2025-05-05 |
2.0560 EUR |
923.4100 NEAR |
2.0380 EUR |
2.0350 EUR |
2.0960 EUR |
2.0580 EUR |
| 2025-05-04 |
2.1020 EUR |
1,650.1500 NEAR |
2.1350 EUR |
2.0500 EUR |
2.1620 EUR |
2.0710 EUR |
| 2025-05-03 |
2.1830 EUR |
2,474.8400 NEAR |
2.2120 EUR |
2.1490 EUR |
2.2210 EUR |
2.1510 EUR |
| 2025-05-02 |
2.2620 EUR |
834.3700 NEAR |
2.2590 EUR |
2.2310 EUR |
2.3120 EUR |
2.2700 EUR |
| 2025-05-01 |
2.2760 EUR |
1,347.7300 NEAR |
2.1860 EUR |
2.1830 EUR |
2.2910 EUR |
2.2760 EUR |
| 2025-04-30 |
2.1720 EUR |
1,750.2300 NEAR |
2.2200 EUR |
2.0940 EUR |
2.2370 EUR |
2.1730 EUR |
| 2025-04-29 |
2.2380 EUR |
4,703.8000 NEAR |
2.2600 EUR |
2.2130 EUR |
2.3000 EUR |
2.2140 EUR |
| 2025-04-28 |
2.2240 EUR |
7,971.3000 NEAR |
2.1890 EUR |
2.1400 EUR |
2.2860 EUR |
2.2860 EUR |
| 2025-04-27 |
2.2910 EUR |
2,597.3900 NEAR |
2.3140 EUR |
2.2000 EUR |
2.3270 EUR |
2.2340 EUR |
| 2025-04-26 |
2.3160 EUR |
1,961.0100 NEAR |
2.3490 EUR |
2.2650 EUR |
2.3880 EUR |
2.3020 EUR |
| 2025-04-25 |
2.2900 EUR |
1,890.2000 NEAR |
2.2330 EUR |
2.2280 EUR |
2.3790 EUR |
2.3210 EUR |
| 2025-04-24 |
2.1930 EUR |
3,532.2600 NEAR |
2.1700 EUR |
2.0900 EUR |
2.2570 EUR |
2.2370 EUR |
| 2025-04-23 |
2.1950 EUR |
3,939.6000 NEAR |
2.1240 EUR |
2.1240 EUR |
2.3060 EUR |
2.1920 EUR |
| 2025-04-22 |
1.9420 EUR |
4,812.9100 NEAR |
1.9240 EUR |
1.9050 EUR |
2.1140 EUR |
2.1140 EUR |
| 2025-04-21 |
1.9930 EUR |
5,574.5700 NEAR |
1.9690 EUR |
1.9370 EUR |
2.0170 EUR |
1.9370 EUR |
| 2025-04-20 |
1.9220 EUR |
4,618.6900 NEAR |
1.9160 EUR |
1.9030 EUR |
1.9950 EUR |
1.9450 EUR |
| 2025-04-19 |
1.8580 EUR |
14,432.9300 NEAR |
1.8470 EUR |
1.8470 EUR |
1.9110 EUR |
1.9110 EUR |
| 2025-04-18 |
1.8150 EUR |
501.8200 NEAR |
1.7940 EUR |
1.7940 EUR |
1.8240 EUR |
1.8150 EUR |
| 2025-04-17 |
1.7820 EUR |
2,615.4900 NEAR |
1.7490 EUR |
1.7490 EUR |
1.8610 EUR |
1.7960 EUR |
| 2025-04-16 |
1.7520 EUR |
6,719.5300 NEAR |
1.7920 EUR |
1.7000 EUR |
1.8170 EUR |
1.7300 EUR |
| 2025-04-15 |
1.8590 EUR |
1,312.2800 NEAR |
1.8660 EUR |
1.7980 EUR |
1.8760 EUR |
1.7980 EUR |
| 2025-04-14 |
1.8830 EUR |
2,484.5800 NEAR |
1.8520 EUR |
1.8380 EUR |
1.9420 EUR |
1.8980 EUR |
| 2025-04-13 |
1.9020 EUR |
670.8200 NEAR |
1.9490 EUR |
1.8670 EUR |
1.9490 EUR |
1.8710 EUR |
| 2025-04-12 |
1.9390 EUR |
2,448.0600 NEAR |
1.8360 EUR |
1.8360 EUR |
1.9520 EUR |
1.9390 EUR |
| 2025-04-11 |
1.8020 EUR |
9,062.3800 NEAR |
1.7780 EUR |
1.7750 EUR |
1.8320 EUR |
1.8250 EUR |