Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-26 |
3.0440 EUR |
1,316.2900 NEAR |
3.0760 EUR |
3.0100 EUR |
3.1010 EUR |
3.0430 EUR |
| 2022-10-25 |
3.0330 EUR |
1,653.3100 NEAR |
3.0130 EUR |
2.9430 EUR |
3.0790 EUR |
2.9970 EUR |
| 2022-10-24 |
2.9780 EUR |
1,597.4600 NEAR |
3.0050 EUR |
2.9440 EUR |
3.0110 EUR |
3.0110 EUR |
| 2022-10-23 |
2.9850 EUR |
758.1300 NEAR |
2.9670 EUR |
2.9670 EUR |
3.0040 EUR |
3.0040 EUR |
| 2022-10-22 |
2.9250 EUR |
118.4300 NEAR |
2.9000 EUR |
2.9000 EUR |
2.9290 EUR |
2.9290 EUR |
| 2022-10-21 |
2.8460 EUR |
4,873.3000 NEAR |
2.9160 EUR |
2.8170 EUR |
2.9220 EUR |
2.9220 EUR |
| 2022-10-20 |
2.9450 EUR |
1,164.3100 NEAR |
2.9020 EUR |
2.8700 EUR |
2.9790 EUR |
2.9220 EUR |
| 2022-10-19 |
2.9580 EUR |
16,448.0400 NEAR |
2.9810 EUR |
2.9110 EUR |
2.9810 EUR |
2.9110 EUR |
| 2022-10-18 |
3.0600 EUR |
8,084.6300 NEAR |
3.1390 EUR |
2.9540 EUR |
3.1390 EUR |
2.9990 EUR |
| 2022-10-17 |
3.0790 EUR |
6,701.4100 NEAR |
3.0750 EUR |
3.0570 EUR |
3.0820 EUR |
3.0750 EUR |
| 2022-10-16 |
3.0690 EUR |
449.1000 NEAR |
3.0620 EUR |
3.0620 EUR |
3.1030 EUR |
3.1030 EUR |
| 2022-10-15 |
3.0600 EUR |
747.5000 NEAR |
3.0640 EUR |
3.0560 EUR |
3.0640 EUR |
3.0560 EUR |
| 2022-10-14 |
3.1790 EUR |
4,011.1200 NEAR |
3.1310 EUR |
3.1310 EUR |
3.2260 EUR |
3.1520 EUR |
| 2022-10-13 |
3.0140 EUR |
36,211.6000 NEAR |
3.1900 EUR |
2.8560 EUR |
3.1970 EUR |
3.1220 EUR |
| 2022-10-12 |
3.2840 EUR |
8,987.4600 NEAR |
3.2900 EUR |
3.2450 EUR |
3.3020 EUR |
3.2570 EUR |
| 2022-10-11 |
3.2930 EUR |
10,383.1700 NEAR |
3.3000 EUR |
3.2000 EUR |
3.3180 EUR |
3.2450 EUR |
| 2022-10-10 |
3.5560 EUR |
5,148.5300 NEAR |
3.5980 EUR |
3.3330 EUR |
3.6050 EUR |
3.3500 EUR |
| 2022-10-09 |
3.5960 EUR |
463.5100 NEAR |
3.5920 EUR |
3.5920 EUR |
3.6100 EUR |
3.6010 EUR |
| 2022-10-08 |
3.5890 EUR |
464.4100 NEAR |
3.6640 EUR |
3.5600 EUR |
3.6640 EUR |
3.5600 EUR |
| 2022-10-07 |
3.6720 EUR |
3,537.1600 NEAR |
3.6590 EUR |
3.6420 EUR |
3.6850 EUR |
3.6420 EUR |
| 2022-10-06 |
3.7180 EUR |
2,266.5900 NEAR |
3.7640 EUR |
3.6820 EUR |
3.7640 EUR |
3.6820 EUR |
| 2022-10-05 |
3.6060 EUR |
5,013.6100 NEAR |
3.6150 EUR |
3.5770 EUR |
3.7160 EUR |
3.7160 EUR |
| 2022-10-04 |
3.6320 EUR |
17,070.7600 NEAR |
3.6170 EUR |
3.6090 EUR |
3.6550 EUR |
3.6410 EUR |
| 2022-10-03 |
3.5520 EUR |
2,370.9000 NEAR |
3.5000 EUR |
3.5000 EUR |
3.6000 EUR |
3.6000 EUR |
| 2022-10-02 |
3.6520 EUR |
54.9700 NEAR |
3.6520 EUR |
3.6520 EUR |
3.6520 EUR |
3.6520 EUR |
| 2022-10-01 |
0.0000 EUR |
0.0000 NEAR |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
3.5940 EUR |
| 2022-09-30 |
3.6790 EUR |
780.9700 NEAR |
3.6720 EUR |
3.5940 EUR |
3.6880 EUR |
3.5940 EUR |
| 2022-09-29 |
3.7030 EUR |
1,444.3800 NEAR |
3.7030 EUR |
3.6000 EUR |
3.7040 EUR |
3.6000 EUR |
| 2022-09-28 |
3.6680 EUR |
732.7100 NEAR |
3.7000 EUR |
3.6560 EUR |
3.7020 EUR |
3.7020 EUR |
| 2022-09-27 |
3.8240 EUR |
620.9200 NEAR |
3.9140 EUR |
3.7330 EUR |
3.9140 EUR |
3.7330 EUR |
| 2022-09-26 |
3.7900 EUR |
505.5200 NEAR |
3.7830 EUR |
3.7830 EUR |
3.8180 EUR |
3.7990 EUR |
| 2022-09-25 |
3.7370 EUR |
3.7400 NEAR |
3.7370 EUR |
3.7370 EUR |
3.7370 EUR |
3.7370 EUR |
| 2022-09-24 |
3.9060 EUR |
856.8400 NEAR |
3.9130 EUR |
3.8450 EUR |
3.9380 EUR |
3.8450 EUR |
| 2022-09-23 |
3.8480 EUR |
1,972.3200 NEAR |
3.9450 EUR |
3.7300 EUR |
3.9630 EUR |
3.8690 EUR |
| 2022-09-22 |
3.8550 EUR |
1,580.0400 NEAR |
3.7180 EUR |
3.7130 EUR |
3.9310 EUR |
3.9310 EUR |
| 2022-09-21 |
3.8340 EUR |
933.9300 NEAR |
3.8710 EUR |
3.8060 EUR |
3.9900 EUR |
3.8250 EUR |
| 2022-09-20 |
3.9420 EUR |
3,499.3100 NEAR |
4.0040 EUR |
3.8860 EUR |
4.0040 EUR |
3.8860 EUR |
| 2022-09-19 |
3.9880 EUR |
2,341.8600 NEAR |
3.9330 EUR |
3.8350 EUR |
4.0550 EUR |
4.0280 EUR |
| 2022-09-18 |
4.1920 EUR |
1,071.2600 NEAR |
4.3090 EUR |
3.8700 EUR |
4.3090 EUR |
3.9000 EUR |
| 2022-09-17 |
4.2850 EUR |
1,123.2200 NEAR |
4.2740 EUR |
4.2580 EUR |
4.3090 EUR |
4.3090 EUR |
| 2022-09-16 |
4.1780 EUR |
2,424.8800 NEAR |
4.1780 EUR |
4.0990 EUR |
4.2360 EUR |
4.2360 EUR |
| 2022-09-15 |
4.2750 EUR |
20,043.8100 NEAR |
4.4660 EUR |
4.1780 EUR |
4.4660 EUR |
4.1780 EUR |
| 2022-09-14 |
4.4560 EUR |
3,420.4400 NEAR |
4.4040 EUR |
4.3740 EUR |
4.5390 EUR |
4.5370 EUR |
| 2022-09-13 |
4.6310 EUR |
6,629.8300 NEAR |
4.9540 EUR |
4.4650 EUR |
4.9540 EUR |
4.4760 EUR |