Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
1.2940 EUR |
985.9200 NEAR |
0.0000 EUR |
1.2940 EUR |
1.2940 EUR |
1.2940 EUR |
| 2025-12-16 |
1.2940 EUR |
985.9200 NEAR |
1.2940 EUR |
1.2940 EUR |
1.2940 EUR |
1.2940 EUR |
| 2025-12-15 |
1.3020 EUR |
1,734.9000 NEAR |
1.3910 EUR |
1.2800 EUR |
1.3910 EUR |
1.2800 EUR |
| 2025-12-14 |
1.4370 EUR |
104.1400 NEAR |
1.4780 EUR |
1.3650 EUR |
1.4790 EUR |
1.3650 EUR |
| 2025-12-13 |
1.3790 EUR |
2,000.0000 NEAR |
1.3790 EUR |
1.3790 EUR |
1.3790 EUR |
1.3790 EUR |
| 2025-12-12 |
1.4120 EUR |
223.8100 NEAR |
1.4350 EUR |
1.3580 EUR |
1.4610 EUR |
1.3580 EUR |
| 2025-12-11 |
1.4330 EUR |
766.6400 NEAR |
1.4500 EUR |
1.4100 EUR |
1.5220 EUR |
1.4630 EUR |
| 2025-12-10 |
1.5310 EUR |
3,485.0900 NEAR |
1.5860 EUR |
1.4930 EUR |
1.5870 EUR |
1.5110 EUR |
| 2025-12-09 |
1.5810 EUR |
2,066.2800 NEAR |
1.4830 EUR |
1.4740 EUR |
1.6100 EUR |
1.5610 EUR |
| 2025-12-08 |
1.5230 EUR |
3,434.4800 NEAR |
1.4680 EUR |
1.4680 EUR |
1.5370 EUR |
1.5150 EUR |
| 2025-12-07 |
1.4440 EUR |
4,077.1900 NEAR |
1.4720 EUR |
1.4180 EUR |
1.5210 EUR |
1.5210 EUR |
| 2025-12-06 |
1.4740 EUR |
2,364.8500 NEAR |
1.4450 EUR |
1.4450 EUR |
1.4980 EUR |
1.4740 EUR |
| 2025-12-05 |
1.4810 EUR |
1,559.8000 NEAR |
1.5300 EUR |
1.4530 EUR |
1.5450 EUR |
1.4700 EUR |
| 2025-12-04 |
1.5950 EUR |
2,818.0300 NEAR |
1.5860 EUR |
1.5480 EUR |
1.6200 EUR |
1.5480 EUR |
| 2025-12-03 |
1.5530 EUR |
2,686.3800 NEAR |
1.5660 EUR |
1.5210 EUR |
1.6030 EUR |
1.5880 EUR |
| 2025-12-02 |
1.5190 EUR |
11,870.0700 NEAR |
1.4080 EUR |
1.4080 EUR |
1.5920 EUR |
1.5450 EUR |
| 2025-12-01 |
1.4210 EUR |
6,432.5200 NEAR |
1.5570 EUR |
1.3790 EUR |
1.6070 EUR |
1.4590 EUR |
| 2025-11-30 |
1.6010 EUR |
987.9800 NEAR |
1.5860 EUR |
1.5860 EUR |
1.6090 EUR |
1.6040 EUR |
| 2025-11-29 |
1.6080 EUR |
1,623.4900 NEAR |
1.6370 EUR |
1.5830 EUR |
1.6380 EUR |
1.5950 EUR |
| 2025-11-28 |
1.6400 EUR |
2,952.2400 NEAR |
1.6200 EUR |
1.6080 EUR |
1.6590 EUR |
1.6100 EUR |
| 2025-11-27 |
1.6650 EUR |
1,474.4700 NEAR |
1.6590 EUR |
1.6520 EUR |
1.6740 EUR |
1.6660 EUR |
| 2025-11-26 |
1.6610 EUR |
1,245.7800 NEAR |
1.6290 EUR |
1.6060 EUR |
1.6890 EUR |
1.6680 EUR |
| 2025-11-25 |
1.6300 EUR |
2,438.4600 NEAR |
1.6590 EUR |
1.6090 EUR |
1.6700 EUR |
1.6220 EUR |
| 2025-11-24 |
1.6740 EUR |
2,655.1800 NEAR |
1.5760 EUR |
1.5760 EUR |
1.8120 EUR |
1.6670 EUR |
| 2025-11-23 |
1.6160 EUR |
8,940.7400 NEAR |
1.6140 EUR |
1.5870 EUR |
1.6500 EUR |
1.6010 EUR |
| 2025-11-22 |
1.5950 EUR |
7,478.5300 NEAR |
1.6240 EUR |
1.5640 EUR |
1.6300 EUR |
1.6010 EUR |
| 2025-11-21 |
1.7360 EUR |
19,969.4300 NEAR |
1.8000 EUR |
1.6150 EUR |
1.9040 EUR |
1.6300 EUR |
| 2025-11-20 |
1.9410 EUR |
3,524.5000 NEAR |
2.0590 EUR |
1.8210 EUR |
2.0720 EUR |
1.8210 EUR |
| 2025-11-19 |
1.9080 EUR |
21,349.1200 NEAR |
1.9490 EUR |
1.8750 EUR |
1.9780 EUR |
1.9580 EUR |
| 2025-11-18 |
1.9700 EUR |
1,680.8900 NEAR |
1.9310 EUR |
1.9090 EUR |
2.0450 EUR |
2.0080 EUR |
| 2025-11-17 |
1.9580 EUR |
1,363.0400 NEAR |
1.9940 EUR |
1.8800 EUR |
2.1310 EUR |
1.8910 EUR |
| 2025-11-16 |
2.0250 EUR |
8,841.4000 NEAR |
2.1310 EUR |
1.9200 EUR |
2.1790 EUR |
1.9660 EUR |
| 2025-11-15 |
2.1870 EUR |
4,276.0600 NEAR |
2.1480 EUR |
2.1180 EUR |
2.2560 EUR |
2.1180 EUR |
| 2025-11-14 |
2.0560 EUR |
13,335.3900 NEAR |
2.1030 EUR |
1.9970 EUR |
2.1030 EUR |
2.0570 EUR |
| 2025-11-13 |
2.1290 EUR |
9,454.7200 NEAR |
2.2320 EUR |
2.0000 EUR |
2.2320 EUR |
2.0650 EUR |
| 2025-11-12 |
2.2190 EUR |
2,395.6400 NEAR |
2.2080 EUR |
2.1580 EUR |
2.2510 EUR |
2.2090 EUR |
| 2025-11-11 |
2.3010 EUR |
3,658.4800 NEAR |
2.3750 EUR |
2.2000 EUR |
2.4540 EUR |
2.2000 EUR |
| 2025-11-10 |
2.5270 EUR |
3,044.4800 NEAR |
2.6200 EUR |
2.3980 EUR |
2.6550 EUR |
2.3980 EUR |
| 2025-11-09 |
2.4990 EUR |
11,842.1500 NEAR |
2.5400 EUR |
2.3200 EUR |
2.6570 EUR |
2.5320 EUR |
| 2025-11-08 |
2.4750 EUR |
12,271.2500 NEAR |
2.3620 EUR |
2.2570 EUR |
2.7190 EUR |
2.5170 EUR |
| 2025-11-07 |
2.1610 EUR |
24,221.7200 NEAR |
1.8090 EUR |
1.7950 EUR |
2.6100 EUR |
2.4550 EUR |
| 2025-11-06 |
1.7600 EUR |
2,014.0700 NEAR |
1.6750 EUR |
1.6670 EUR |
1.8080 EUR |
1.7950 EUR |
| 2025-11-05 |
1.6660 EUR |
2,153.3800 NEAR |
1.6150 EUR |
1.6150 EUR |
1.7550 EUR |
1.6940 EUR |
| 2025-11-04 |
1.5860 EUR |
19,933.0800 NEAR |
1.6040 EUR |
1.5000 EUR |
1.7550 EUR |
1.5800 EUR |
| 2025-11-03 |
1.7370 EUR |
5,029.4000 NEAR |
1.9050 EUR |
1.6100 EUR |
1.9050 EUR |
1.6510 EUR |
| 2025-11-02 |
1.8530 EUR |
2,084.9200 NEAR |
1.8690 EUR |
1.8310 EUR |
1.9940 EUR |
1.8580 EUR |
| 2025-11-01 |
1.8640 EUR |
3,006.5000 NEAR |
1.8440 EUR |
1.8250 EUR |
1.8900 EUR |
1.8800 EUR |
| 2025-10-31 |
1.8400 EUR |
9,746.1000 NEAR |
1.8380 EUR |
1.8030 EUR |
1.9570 EUR |
1.8250 EUR |
| 2025-10-30 |
1.8360 EUR |
10,150.2600 NEAR |
1.9710 EUR |
1.7580 EUR |
1.9880 EUR |
1.8160 EUR |
| 2025-10-29 |
1.9650 EUR |
6,881.2800 NEAR |
1.9140 EUR |
1.9140 EUR |
2.0120 EUR |
2.0010 EUR |