Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
6.7990 EUR |
3,803.2000 NEAR |
6.8170 EUR |
6.6930 EUR |
6.9820 EUR |
6.7740 EUR |
| 2024-04-27 |
6.8290 EUR |
4,813.2500 NEAR |
6.5770 EUR |
6.3590 EUR |
7.0970 EUR |
6.7740 EUR |
| 2024-04-26 |
6.7230 EUR |
4,386.6600 NEAR |
6.6610 EUR |
6.4970 EUR |
6.9800 EUR |
6.5100 EUR |
| 2024-04-25 |
6.5810 EUR |
6,668.0300 NEAR |
6.4650 EUR |
6.1980 EUR |
6.7080 EUR |
6.6670 EUR |
| 2024-04-24 |
6.4740 EUR |
10,157.6500 NEAR |
6.5060 EUR |
6.2690 EUR |
6.8380 EUR |
6.2690 EUR |
| 2024-04-23 |
6.6260 EUR |
8,416.5100 NEAR |
6.5920 EUR |
6.4880 EUR |
6.8860 EUR |
6.4880 EUR |
| 2024-04-22 |
6.4800 EUR |
16,257.0700 NEAR |
6.0830 EUR |
5.9910 EUR |
6.8000 EUR |
6.6050 EUR |
| 2024-04-21 |
5.9470 EUR |
1,774.6900 NEAR |
5.8080 EUR |
5.7430 EUR |
6.1480 EUR |
6.0210 EUR |
| 2024-04-20 |
5.5100 EUR |
6,200.8600 NEAR |
5.2610 EUR |
5.2310 EUR |
5.7450 EUR |
5.7320 EUR |
| 2024-04-19 |
5.3430 EUR |
5,458.5300 NEAR |
4.9930 EUR |
4.9790 EUR |
5.4910 EUR |
5.2880 EUR |
| 2024-04-18 |
5.2680 EUR |
3,734.9000 NEAR |
4.9210 EUR |
4.9210 EUR |
5.5280 EUR |
5.3860 EUR |
| 2024-04-17 |
5.0880 EUR |
5,260.8900 NEAR |
5.1750 EUR |
4.9300 EUR |
5.3050 EUR |
5.1920 EUR |
| 2024-04-16 |
4.8540 EUR |
11,196.7600 NEAR |
4.9050 EUR |
4.6310 EUR |
5.1820 EUR |
5.1820 EUR |
| 2024-04-15 |
5.2360 EUR |
5,430.1600 NEAR |
5.3420 EUR |
4.7070 EUR |
5.4990 EUR |
4.9100 EUR |
| 2024-04-14 |
5.1940 EUR |
10,693.6500 NEAR |
4.8240 EUR |
4.8220 EUR |
5.7250 EUR |
5.3560 EUR |
| 2024-04-13 |
4.7960 EUR |
5,771.2600 NEAR |
5.4980 EUR |
4.2500 EUR |
7.0430 EUR |
5.0550 EUR |
| 2024-04-12 |
5.7120 EUR |
20,927.5300 NEAR |
6.3360 EUR |
5.0000 EUR |
6.4480 EUR |
5.6050 EUR |
| 2024-04-11 |
6.5280 EUR |
4,008.4800 NEAR |
6.4820 EUR |
6.2980 EUR |
6.7840 EUR |
6.3530 EUR |
| 2024-04-10 |
6.3590 EUR |
8,727.0400 NEAR |
6.5180 EUR |
6.2000 EUR |
6.5590 EUR |
6.5590 EUR |
| 2024-04-09 |
6.8520 EUR |
4,841.4700 NEAR |
6.7680 EUR |
6.6280 EUR |
7.0430 EUR |
6.6340 EUR |
| 2024-04-08 |
6.8250 EUR |
7,881.3300 NEAR |
6.4510 EUR |
6.4510 EUR |
6.9760 EUR |
6.8070 EUR |
| 2024-04-07 |
6.4260 EUR |
8,426.2200 NEAR |
6.5550 EUR |
6.3000 EUR |
6.5670 EUR |
6.3300 EUR |
| 2024-04-06 |
6.5120 EUR |
4,909.2800 NEAR |
6.6490 EUR |
6.3890 EUR |
6.6490 EUR |
6.5000 EUR |
| 2024-04-05 |
6.6680 EUR |
17,653.5100 NEAR |
6.1990 EUR |
6.0450 EUR |
6.9090 EUR |
6.7140 EUR |
| 2024-04-04 |
6.2710 EUR |
10,169.2200 NEAR |
6.0860 EUR |
5.9060 EUR |
6.4540 EUR |
6.1490 EUR |
| 2024-04-03 |
6.2300 EUR |
27,549.4900 NEAR |
5.7000 EUR |
5.6000 EUR |
6.4090 EUR |
6.1330 EUR |
| 2024-04-02 |
5.8360 EUR |
7,171.3600 NEAR |
6.2500 EUR |
5.6970 EUR |
6.2500 EUR |
5.8630 EUR |
| 2024-04-01 |
6.3870 EUR |
7,437.9100 NEAR |
6.7700 EUR |
6.1540 EUR |
6.8150 EUR |
6.2960 EUR |
| 2024-03-31 |
6.7060 EUR |
12,330.2600 NEAR |
6.5670 EUR |
6.5110 EUR |
6.8140 EUR |
6.7440 EUR |
| 2024-03-30 |
6.6540 EUR |
11,917.0900 NEAR |
6.4480 EUR |
6.4480 EUR |
6.7740 EUR |
6.4760 EUR |
| 2024-03-29 |
6.5670 EUR |
9,365.0900 NEAR |
6.6000 EUR |
6.3890 EUR |
6.8440 EUR |
6.4020 EUR |
| 2024-03-28 |
6.7350 EUR |
5,059.9200 NEAR |
6.7330 EUR |
6.6000 EUR |
6.8790 EUR |
6.7020 EUR |
| 2024-03-27 |
6.8160 EUR |
4,961.5100 NEAR |
7.0130 EUR |
6.5000 EUR |
7.2300 EUR |
6.7160 EUR |
| 2024-03-26 |
7.1880 EUR |
14,839.1000 NEAR |
7.2000 EUR |
6.6000 EUR |
7.4330 EUR |
7.0390 EUR |
| 2024-03-25 |
6.8410 EUR |
25,794.0900 NEAR |
6.5000 EUR |
6.5000 EUR |
7.1990 EUR |
6.9080 EUR |
| 2024-03-24 |
6.2140 EUR |
3,259.8300 NEAR |
6.0620 EUR |
5.9770 EUR |
6.4650 EUR |
6.4620 EUR |
| 2024-03-23 |
6.1900 EUR |
1,629.8700 NEAR |
6.1700 EUR |
6.1140 EUR |
6.2810 EUR |
6.1940 EUR |
| 2024-03-22 |
6.1000 EUR |
3,608.9000 NEAR |
6.3360 EUR |
5.7480 EUR |
6.3710 EUR |
5.8580 EUR |
| 2024-03-21 |
6.1100 EUR |
10,530.3500 NEAR |
6.2770 EUR |
5.9490 EUR |
6.3610 EUR |
5.9690 EUR |
| 2024-03-20 |
6.0860 EUR |
19,018.7200 NEAR |
5.8700 EUR |
5.5720 EUR |
6.5480 EUR |
6.2700 EUR |
| 2024-03-19 |
6.1220 EUR |
26,270.9400 NEAR |
6.4280 EUR |
5.7400 EUR |
6.5090 EUR |
5.7400 EUR |
| 2024-03-18 |
6.7140 EUR |
20,382.4200 NEAR |
7.6010 EUR |
6.3200 EUR |
7.8110 EUR |
6.4610 EUR |
| 2024-03-17 |
7.1490 EUR |
22,157.9500 NEAR |
6.2100 EUR |
6.1260 EUR |
7.6560 EUR |
7.6110 EUR |
| 2024-03-16 |
6.6250 EUR |
16,833.9600 NEAR |
6.6930 EUR |
6.0000 EUR |
7.3110 EUR |
6.0780 EUR |
| 2024-03-15 |
6.8710 EUR |
40,404.0500 NEAR |
8.1720 EUR |
6.4800 EUR |
8.2300 EUR |
6.7380 EUR |
| 2024-03-14 |
7.4390 EUR |
15,364.9300 NEAR |
7.0730 EUR |
6.9340 EUR |
8.1180 EUR |
7.8910 EUR |
| 2024-03-13 |
7.2900 EUR |
9,648.9000 NEAR |
7.3580 EUR |
7.0000 EUR |
7.7750 EUR |
7.0830 EUR |
| 2024-03-12 |
6.8700 EUR |
24,359.3000 NEAR |
6.2000 EUR |
6.1610 EUR |
8.0000 EUR |
7.3140 EUR |
| 2024-03-11 |
6.2430 EUR |
27,114.3900 NEAR |
5.4920 EUR |
5.2390 EUR |
6.6200 EUR |
6.0450 EUR |
| 2024-03-10 |
5.5210 EUR |
3,211.3800 NEAR |
5.7500 EUR |
5.4120 EUR |
5.7500 EUR |
5.4150 EUR |