Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
5.2070 EUR |
5,472.8600 NEAR |
0.0000 EUR |
5.1400 EUR |
5.3490 EUR |
5.2650 EUR |
| 2024-07-26 |
5.1930 EUR |
5,855.7400 NEAR |
4.9970 EUR |
4.9880 EUR |
5.3490 EUR |
5.2650 EUR |
| 2024-07-25 |
5.0560 EUR |
7,851.0600 NEAR |
5.1970 EUR |
4.7530 EUR |
5.4240 EUR |
4.9840 EUR |
| 2024-07-24 |
5.4330 EUR |
11,346.8400 NEAR |
5.3000 EUR |
5.1490 EUR |
5.5260 EUR |
5.1490 EUR |
| 2024-07-23 |
5.4970 EUR |
9,415.2600 NEAR |
5.5780 EUR |
5.2610 EUR |
5.7030 EUR |
5.3070 EUR |
| 2024-07-22 |
5.6460 EUR |
5,221.1900 NEAR |
5.8430 EUR |
5.5430 EUR |
5.9220 EUR |
5.5500 EUR |
| 2024-07-21 |
5.7060 EUR |
3,354.1700 NEAR |
5.7950 EUR |
5.4590 EUR |
5.8400 EUR |
5.7630 EUR |
| 2024-07-20 |
5.7950 EUR |
3,501.5500 NEAR |
5.8420 EUR |
5.7410 EUR |
5.8680 EUR |
5.7490 EUR |
| 2024-07-19 |
5.7020 EUR |
1,753.4900 NEAR |
5.5550 EUR |
5.4810 EUR |
5.9130 EUR |
5.9130 EUR |
| 2024-07-18 |
5.5540 EUR |
4,780.1000 NEAR |
5.6410 EUR |
5.4620 EUR |
5.6780 EUR |
5.5640 EUR |
| 2024-07-17 |
5.6740 EUR |
913.5300 NEAR |
5.7640 EUR |
5.5430 EUR |
5.9370 EUR |
5.6400 EUR |
| 2024-07-16 |
5.5500 EUR |
12,847.0800 NEAR |
5.5090 EUR |
5.4200 EUR |
5.7130 EUR |
5.6690 EUR |
| 2024-07-15 |
5.2370 EUR |
7,335.8000 NEAR |
5.0700 EUR |
5.0700 EUR |
5.4920 EUR |
5.4000 EUR |
| 2024-07-14 |
4.9540 EUR |
778.9000 NEAR |
4.8730 EUR |
4.7670 EUR |
5.0090 EUR |
4.8730 EUR |
| 2024-07-13 |
4.7280 EUR |
5,480.9500 NEAR |
4.7240 EUR |
4.6890 EUR |
5.0000 EUR |
4.8070 EUR |
| 2024-07-12 |
4.5060 EUR |
571.5300 NEAR |
4.6090 EUR |
4.3960 EUR |
4.7810 EUR |
4.7810 EUR |
| 2024-07-11 |
4.4670 EUR |
5,686.5000 NEAR |
4.3170 EUR |
4.2210 EUR |
4.5820 EUR |
4.5750 EUR |
| 2024-07-10 |
4.3020 EUR |
1,581.7900 NEAR |
4.3470 EUR |
4.2510 EUR |
4.3740 EUR |
4.2600 EUR |
| 2024-07-09 |
4.1740 EUR |
5,311.7400 NEAR |
4.2270 EUR |
4.0830 EUR |
4.2430 EUR |
4.1700 EUR |
| 2024-07-08 |
4.1380 EUR |
6,721.3200 NEAR |
4.0410 EUR |
3.8860 EUR |
4.3670 EUR |
4.1300 EUR |
| 2024-07-07 |
4.3120 EUR |
4,162.4900 NEAR |
4.4080 EUR |
4.1700 EUR |
4.4140 EUR |
4.1700 EUR |
| 2024-07-06 |
4.2290 EUR |
5,930.2800 NEAR |
4.0950 EUR |
4.0690 EUR |
4.4070 EUR |
4.4070 EUR |
| 2024-07-05 |
4.0310 EUR |
20,101.0600 NEAR |
4.2800 EUR |
3.6410 EUR |
4.3030 EUR |
4.0950 EUR |
| 2024-07-04 |
4.4850 EUR |
5,640.5800 NEAR |
4.6620 EUR |
4.3000 EUR |
4.6680 EUR |
4.3030 EUR |
| 2024-07-03 |
4.8330 EUR |
4,461.4300 NEAR |
5.0900 EUR |
4.6580 EUR |
5.0900 EUR |
4.7990 EUR |
| 2024-07-02 |
5.0160 EUR |
1,736.0700 NEAR |
4.9460 EUR |
4.9460 EUR |
5.1450 EUR |
5.1050 EUR |
| 2024-07-01 |
4.9580 EUR |
5,771.9200 NEAR |
4.9720 EUR |
4.8930 EUR |
4.9960 EUR |
4.9820 EUR |
| 2024-06-30 |
4.7640 EUR |
4,368.8600 NEAR |
4.5640 EUR |
4.5640 EUR |
4.9710 EUR |
4.9640 EUR |
| 2024-06-29 |
4.6480 EUR |
1,402.0100 NEAR |
4.6250 EUR |
4.6220 EUR |
4.6800 EUR |
4.6410 EUR |
| 2024-06-28 |
4.7090 EUR |
2,367.2700 NEAR |
4.8360 EUR |
4.5500 EUR |
4.8360 EUR |
4.5500 EUR |
| 2024-06-27 |
4.7790 EUR |
4,825.5100 NEAR |
4.8000 EUR |
4.7500 EUR |
4.9490 EUR |
4.8860 EUR |
| 2024-06-26 |
4.9320 EUR |
4,195.1700 NEAR |
5.0930 EUR |
4.8500 EUR |
5.0930 EUR |
4.8600 EUR |
| 2024-06-25 |
5.1500 EUR |
9,417.1300 NEAR |
4.9840 EUR |
4.9600 EUR |
5.2220 EUR |
5.0480 EUR |
| 2024-06-24 |
4.9970 EUR |
11,765.6900 NEAR |
4.9460 EUR |
4.7000 EUR |
5.3620 EUR |
5.0420 EUR |
| 2024-06-23 |
4.9310 EUR |
2,149.7900 NEAR |
4.9880 EUR |
4.8040 EUR |
5.1040 EUR |
4.8040 EUR |
| 2024-06-22 |
4.9550 EUR |
547.8000 NEAR |
5.1670 EUR |
4.7960 EUR |
5.1670 EUR |
4.7960 EUR |
| 2024-06-21 |
4.9740 EUR |
2,749.1100 NEAR |
4.8800 EUR |
4.8490 EUR |
5.0660 EUR |
5.0430 EUR |
| 2024-06-20 |
4.9150 EUR |
5,349.3600 NEAR |
4.6730 EUR |
4.6730 EUR |
5.0770 EUR |
4.8800 EUR |
| 2024-06-19 |
4.6190 EUR |
4,778.3300 NEAR |
4.3970 EUR |
4.3940 EUR |
4.7540 EUR |
4.6000 EUR |
| 2024-06-18 |
4.4370 EUR |
10,990.8300 NEAR |
4.7000 EUR |
4.1890 EUR |
4.7010 EUR |
4.3950 EUR |
| 2024-06-17 |
4.9440 EUR |
4,769.4900 NEAR |
5.3770 EUR |
4.7000 EUR |
5.3770 EUR |
4.8230 EUR |
| 2024-06-16 |
5.2530 EUR |
1,557.8700 NEAR |
5.2300 EUR |
5.1500 EUR |
5.2800 EUR |
5.2640 EUR |
| 2024-06-15 |
5.2450 EUR |
827.8200 NEAR |
5.2680 EUR |
5.2300 EUR |
5.2780 EUR |
5.2300 EUR |
| 2024-06-14 |
5.2670 EUR |
2,131.2000 NEAR |
5.5440 EUR |
5.1000 EUR |
5.6190 EUR |
5.1890 EUR |
| 2024-06-13 |
5.6560 EUR |
2,196.6100 NEAR |
5.8650 EUR |
5.4900 EUR |
5.8650 EUR |
5.4900 EUR |
| 2024-06-12 |
5.9660 EUR |
3,586.5400 NEAR |
5.6510 EUR |
5.5000 EUR |
6.1730 EUR |
5.9100 EUR |
| 2024-06-11 |
5.7680 EUR |
6,816.6300 NEAR |
5.8500 EUR |
5.6000 EUR |
5.8500 EUR |
5.7240 EUR |
| 2024-06-10 |
5.9920 EUR |
3,680.4400 NEAR |
6.0540 EUR |
5.9000 EUR |
6.1700 EUR |
5.9020 EUR |
| 2024-06-09 |
6.1410 EUR |
2,857.3500 NEAR |
6.1540 EUR |
6.0960 EUR |
6.1580 EUR |
6.1160 EUR |
| 2024-06-08 |
6.1130 EUR |
2,070.6800 NEAR |
6.3580 EUR |
6.0530 EUR |
6.3650 EUR |
6.0530 EUR |