Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.0280 EUR |
1,567.0500 NEAR |
1.0090 EUR |
1.0090 EUR |
1.0390 EUR |
1.0210 EUR |
| 2026-02-02 |
0.9930 EUR |
5,304.5000 NEAR |
1.0010 EUR |
0.9560 EUR |
1.0390 EUR |
1.0390 EUR |
| 2026-02-01 |
1.0100 EUR |
2,376.0600 NEAR |
1.0100 EUR |
1.0000 EUR |
1.0400 EUR |
1.0400 EUR |
| 2026-01-31 |
1.0340 EUR |
3,665.7800 NEAR |
1.0810 EUR |
0.9990 EUR |
1.0890 EUR |
0.9990 EUR |
| 2026-01-30 |
1.1220 EUR |
924.6000 NEAR |
1.1570 EUR |
1.1000 EUR |
1.1570 EUR |
1.1280 EUR |
| 2026-01-29 |
1.1860 EUR |
2,019.3300 NEAR |
1.2500 EUR |
1.1230 EUR |
1.2510 EUR |
1.1230 EUR |
| 2026-01-28 |
1.2280 EUR |
245.0900 NEAR |
1.2000 EUR |
1.2000 EUR |
1.2410 EUR |
1.2180 EUR |
| 2026-01-27 |
1.2200 EUR |
182.4600 NEAR |
1.2220 EUR |
1.2120 EUR |
1.2230 EUR |
1.2220 EUR |
| 2026-01-26 |
1.2380 EUR |
1,863.1800 NEAR |
1.2270 EUR |
1.1720 EUR |
1.2630 EUR |
1.2260 EUR |
| 2026-01-25 |
1.2200 EUR |
600.1700 NEAR |
1.2590 EUR |
1.2000 EUR |
1.2600 EUR |
1.2000 EUR |
| 2026-01-24 |
1.2680 EUR |
13.1000 NEAR |
1.2680 EUR |
1.2680 EUR |
1.2680 EUR |
1.2680 EUR |
| 2026-01-23 |
1.2770 EUR |
1,032.5200 NEAR |
1.2690 EUR |
1.2680 EUR |
1.3210 EUR |
1.2680 EUR |
| 2026-01-22 |
1.3240 EUR |
83.4700 NEAR |
1.3010 EUR |
1.3010 EUR |
1.3530 EUR |
1.3530 EUR |
| 2026-01-21 |
1.2960 EUR |
400.1600 NEAR |
1.2680 EUR |
1.2680 EUR |
1.3410 EUR |
1.3410 EUR |
| 2026-01-20 |
1.2720 EUR |
922.3500 NEAR |
1.2670 EUR |
1.2660 EUR |
1.3670 EUR |
1.2760 EUR |
| 2026-01-19 |
1.3400 EUR |
2,675.1700 NEAR |
1.3350 EUR |
1.2520 EUR |
1.4150 EUR |
1.3690 EUR |
| 2026-01-18 |
1.4790 EUR |
463.0400 NEAR |
1.4970 EUR |
1.4710 EUR |
1.4970 EUR |
1.4930 EUR |
| 2026-01-17 |
1.5470 EUR |
288.8000 NEAR |
1.5300 EUR |
1.5300 EUR |
1.5550 EUR |
1.5450 EUR |
| 2026-01-16 |
1.4790 EUR |
415.4100 NEAR |
1.4930 EUR |
1.4720 EUR |
1.4930 EUR |
1.4740 EUR |
| 2026-01-15 |
1.5010 EUR |
12,652.2500 NEAR |
1.5290 EUR |
1.4580 EUR |
1.5290 EUR |
1.4580 EUR |
| 2026-01-14 |
1.5870 EUR |
1,368.0600 NEAR |
1.5770 EUR |
1.5540 EUR |
1.6100 EUR |
1.5650 EUR |
| 2026-01-13 |
1.5370 EUR |
1,125.8700 NEAR |
1.4220 EUR |
1.4220 EUR |
1.5860 EUR |
1.5860 EUR |
| 2026-01-12 |
1.4500 EUR |
964.7700 NEAR |
1.4880 EUR |
1.4200 EUR |
1.4880 EUR |
1.4450 EUR |
| 2026-01-11 |
1.4590 EUR |
572.7800 NEAR |
1.4530 EUR |
1.4440 EUR |
1.4800 EUR |
1.4750 EUR |
| 2026-01-10 |
1.4530 EUR |
355.3200 NEAR |
1.4540 EUR |
1.4450 EUR |
1.4570 EUR |
1.4560 EUR |
| 2026-01-09 |
1.4440 EUR |
6,571.2300 NEAR |
1.4300 EUR |
1.3800 EUR |
1.4940 EUR |
1.4730 EUR |
| 2026-01-08 |
1.4470 EUR |
238.5000 NEAR |
1.4680 EUR |
1.4300 EUR |
1.4680 EUR |
1.4300 EUR |
| 2026-01-07 |
1.5290 EUR |
3,636.5700 NEAR |
1.5010 EUR |
1.4710 EUR |
1.5340 EUR |
1.4710 EUR |
| 2026-01-06 |
1.5150 EUR |
1,574.9300 NEAR |
1.5080 EUR |
1.4890 EUR |
1.5590 EUR |
1.5450 EUR |
| 2026-01-05 |
1.4960 EUR |
5,872.4600 NEAR |
1.4960 EUR |
1.3670 EUR |
1.5380 EUR |
1.5260 EUR |
| 2026-01-04 |
1.4760 EUR |
106.7400 NEAR |
1.4480 EUR |
1.4480 EUR |
1.4830 EUR |
1.4770 EUR |
| 2026-01-03 |
1.4540 EUR |
1,293.1100 NEAR |
1.4390 EUR |
1.4280 EUR |
1.4580 EUR |
1.4580 EUR |
| 2026-01-02 |
1.3890 EUR |
1,590.7000 NEAR |
1.3810 EUR |
1.3810 EUR |
1.4360 EUR |
1.4360 EUR |
| 2026-01-01 |
1.3480 EUR |
253.3800 NEAR |
1.3360 EUR |
1.3360 EUR |
1.3750 EUR |
1.3750 EUR |
| 2025-12-31 |
1.2710 EUR |
785.0500 NEAR |
1.2920 EUR |
1.1940 EUR |
1.3000 EUR |
1.2920 EUR |
| 2025-12-30 |
1.3070 EUR |
1,215.0800 NEAR |
1.2970 EUR |
1.2510 EUR |
1.3150 EUR |
1.2510 EUR |
| 2025-12-29 |
1.3030 EUR |
20,819.7400 NEAR |
1.3290 EUR |
1.2880 EUR |
1.3290 EUR |
1.2920 EUR |
| 2025-12-28 |
1.3190 EUR |
190.0600 NEAR |
1.3170 EUR |
1.3170 EUR |
1.3190 EUR |
1.3190 EUR |
| 2025-12-27 |
1.3160 EUR |
1,477.8800 NEAR |
1.3230 EUR |
1.3040 EUR |
1.3390 EUR |
1.3390 EUR |
| 2025-12-26 |
1.2800 EUR |
1,620.2100 NEAR |
1.2250 EUR |
1.2250 EUR |
1.3090 EUR |
1.2830 EUR |
| 2025-12-25 |
1.2520 EUR |
148.5100 NEAR |
1.2640 EUR |
1.2470 EUR |
1.2640 EUR |
1.2470 EUR |
| 2025-12-24 |
1.2370 EUR |
595.3600 NEAR |
1.2350 EUR |
1.2240 EUR |
1.2440 EUR |
1.2390 EUR |
| 2025-12-23 |
1.2810 EUR |
535.2700 NEAR |
1.2800 EUR |
1.2510 EUR |
1.2960 EUR |
1.2960 EUR |
| 2025-12-22 |
1.3260 EUR |
396.1100 NEAR |
1.3270 EUR |
1.2860 EUR |
1.3410 EUR |
1.2860 EUR |
| 2025-12-21 |
1.2730 EUR |
466.1700 NEAR |
1.2950 EUR |
1.2500 EUR |
1.3050 EUR |
1.2500 EUR |
| 2025-12-20 |
1.2930 EUR |
627.0700 NEAR |
1.2980 EUR |
1.2910 EUR |
1.3050 EUR |
1.2910 EUR |
| 2025-12-19 |
1.3240 EUR |
12,883.7000 NEAR |
1.2100 EUR |
1.2000 EUR |
1.3700 EUR |
1.3560 EUR |
| 2025-12-18 |
1.2950 EUR |
810.7400 NEAR |
1.3000 EUR |
1.2240 EUR |
1.3000 EUR |
1.2240 EUR |
| 2025-12-17 |
1.3000 EUR |
1,538.7000 NEAR |
1.3160 EUR |
1.3000 EUR |
1.3160 EUR |
1.3000 EUR |
| 2025-12-16 |
1.2940 EUR |
985.9200 NEAR |
1.2940 EUR |
1.2940 EUR |
1.2940 EUR |
1.2940 EUR |