Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-28 |
1.7470 EUR |
3,454.1900 NEAR |
1.7380 EUR |
1.7340 EUR |
1.7590 EUR |
1.7470 EUR |
| 2023-04-27 |
1.7350 EUR |
6,365.2500 NEAR |
1.7450 EUR |
1.7080 EUR |
1.7600 EUR |
1.7440 EUR |
| 2023-04-26 |
1.7150 EUR |
7,604.9300 NEAR |
1.7990 EUR |
1.6360 EUR |
1.8150 EUR |
1.6430 EUR |
| 2023-04-25 |
1.7460 EUR |
11,090.8400 NEAR |
1.6890 EUR |
1.6890 EUR |
1.8000 EUR |
1.7890 EUR |
| 2023-04-24 |
1.7300 EUR |
6,194.0600 NEAR |
1.7410 EUR |
1.6890 EUR |
1.7610 EUR |
1.7220 EUR |
| 2023-04-23 |
1.7350 EUR |
10,182.7400 NEAR |
1.7510 EUR |
1.6940 EUR |
1.7660 EUR |
1.7410 EUR |
| 2023-04-22 |
1.7530 EUR |
3,286.0200 NEAR |
1.7500 EUR |
1.7400 EUR |
1.7660 EUR |
1.7550 EUR |
| 2023-04-21 |
1.7980 EUR |
24,002.0500 NEAR |
1.8670 EUR |
1.7190 EUR |
1.8670 EUR |
1.7390 EUR |
| 2023-04-20 |
1.9080 EUR |
36,089.4700 NEAR |
1.9750 EUR |
1.8440 EUR |
1.9800 EUR |
1.8590 EUR |
| 2023-04-19 |
1.9980 EUR |
18,515.1900 NEAR |
2.1220 EUR |
1.9220 EUR |
2.1600 EUR |
1.9220 EUR |
| 2023-04-18 |
2.1430 EUR |
8,977.9900 NEAR |
2.1180 EUR |
2.1110 EUR |
2.1710 EUR |
2.1340 EUR |
| 2023-04-17 |
2.0760 EUR |
3,096.0100 NEAR |
2.0830 EUR |
2.0600 EUR |
2.1090 EUR |
2.1070 EUR |
| 2023-04-16 |
2.1220 EUR |
3,653.5000 NEAR |
2.0890 EUR |
2.0670 EUR |
2.1370 EUR |
2.1370 EUR |
| 2023-04-15 |
2.1270 EUR |
3,334.0200 NEAR |
2.1660 EUR |
2.0930 EUR |
2.1660 EUR |
2.0930 EUR |
| 2023-04-14 |
2.0210 EUR |
7,954.3900 NEAR |
2.0080 EUR |
1.9690 EUR |
2.0500 EUR |
2.0090 EUR |
| 2023-04-13 |
1.9900 EUR |
2,378.6200 NEAR |
2.0260 EUR |
1.9700 EUR |
2.0260 EUR |
1.9700 EUR |
| 2023-04-12 |
1.9570 EUR |
19,138.0400 NEAR |
1.8090 EUR |
1.8090 EUR |
2.0340 EUR |
2.0340 EUR |
| 2023-04-11 |
1.9010 EUR |
9,374.9700 NEAR |
1.8960 EUR |
1.8710 EUR |
1.9220 EUR |
1.8710 EUR |
| 2023-04-10 |
1.8440 EUR |
4,520.3900 NEAR |
1.8370 EUR |
1.8070 EUR |
1.8900 EUR |
1.8850 EUR |
| 2023-04-09 |
1.8040 EUR |
1,906.1500 NEAR |
1.7890 EUR |
1.7770 EUR |
1.8650 EUR |
1.8640 EUR |
| 2023-04-08 |
1.8320 EUR |
5,174.2000 NEAR |
1.8370 EUR |
1.8040 EUR |
1.8480 EUR |
1.8040 EUR |
| 2023-04-07 |
1.8360 EUR |
6,928.2700 NEAR |
1.8220 EUR |
1.8220 EUR |
1.8520 EUR |
1.8470 EUR |
| 2023-04-06 |
1.8170 EUR |
3,239.2600 NEAR |
1.8320 EUR |
1.8080 EUR |
1.8320 EUR |
1.8220 EUR |
| 2023-04-05 |
1.8470 EUR |
5,846.6600 NEAR |
1.8510 EUR |
1.8390 EUR |
1.8920 EUR |
1.8630 EUR |
| 2023-04-04 |
1.7830 EUR |
6,635.5900 NEAR |
1.7720 EUR |
1.7680 EUR |
1.8240 EUR |
1.8130 EUR |
| 2023-04-03 |
1.7740 EUR |
21,396.9500 NEAR |
1.7610 EUR |
1.7260 EUR |
1.8460 EUR |
1.7870 EUR |
| 2023-04-02 |
1.7920 EUR |
4,476.0000 NEAR |
1.8340 EUR |
1.7530 EUR |
1.8390 EUR |
1.7550 EUR |
| 2023-04-01 |
1.8200 EUR |
3,288.4500 NEAR |
1.8330 EUR |
1.8130 EUR |
1.8400 EUR |
1.8180 EUR |
| 2023-03-31 |
1.7730 EUR |
7,861.7200 NEAR |
1.7570 EUR |
1.7550 EUR |
1.8460 EUR |
1.8450 EUR |
| 2023-03-30 |
1.7720 EUR |
6,453.7200 NEAR |
1.8220 EUR |
1.7550 EUR |
1.8280 EUR |
1.7650 EUR |
| 2023-03-29 |
1.8270 EUR |
6,814.9700 NEAR |
1.7370 EUR |
1.7370 EUR |
1.8470 EUR |
1.8470 EUR |
| 2023-03-28 |
1.7170 EUR |
434.6300 NEAR |
1.7180 EUR |
1.7030 EUR |
1.7370 EUR |
1.7370 EUR |
| 2023-03-27 |
1.7780 EUR |
3,015.1900 NEAR |
1.8130 EUR |
1.6980 EUR |
1.8130 EUR |
1.7010 EUR |
| 2023-03-26 |
1.8000 EUR |
1,164.7600 NEAR |
1.7880 EUR |
1.7880 EUR |
1.8190 EUR |
1.8140 EUR |
| 2023-03-25 |
1.8220 EUR |
257.0400 NEAR |
1.8190 EUR |
1.8110 EUR |
1.8460 EUR |
1.8170 EUR |
| 2023-03-24 |
1.8550 EUR |
495.4200 NEAR |
1.8660 EUR |
1.8200 EUR |
1.8780 EUR |
1.8200 EUR |
| 2023-03-23 |
1.8100 EUR |
1,899.7400 NEAR |
1.7960 EUR |
1.7960 EUR |
1.8910 EUR |
1.8820 EUR |
| 2023-03-22 |
1.8630 EUR |
5,253.5600 NEAR |
1.9040 EUR |
1.7380 EUR |
1.9040 EUR |
1.7730 EUR |
| 2023-03-21 |
1.8770 EUR |
1,922.9500 NEAR |
1.8640 EUR |
1.8210 EUR |
1.9340 EUR |
1.8900 EUR |
| 2023-03-20 |
1.9450 EUR |
19,123.5900 NEAR |
1.9950 EUR |
1.8690 EUR |
2.0360 EUR |
1.8690 EUR |
| 2023-03-19 |
2.0200 EUR |
912.9900 NEAR |
1.9850 EUR |
1.9850 EUR |
2.0360 EUR |
2.0360 EUR |
| 2023-03-18 |
2.0070 EUR |
1,132.8700 NEAR |
2.0640 EUR |
1.9540 EUR |
2.0640 EUR |
1.9540 EUR |
| 2023-03-17 |
1.9720 EUR |
3,077.1200 NEAR |
1.8710 EUR |
1.8710 EUR |
2.0010 EUR |
2.0010 EUR |
| 2023-03-16 |
1.8340 EUR |
25,312.9600 NEAR |
1.8190 EUR |
1.8070 EUR |
1.8570 EUR |
1.8570 EUR |
| 2023-03-15 |
1.9090 EUR |
4,659.0900 NEAR |
1.9340 EUR |
1.7820 EUR |
1.9930 EUR |
1.8270 EUR |
| 2023-03-14 |
1.9180 EUR |
142,908.3500 NEAR |
1.8860 EUR |
1.8510 EUR |
2.0460 EUR |
1.9450 EUR |
| 2023-03-13 |
1.8080 EUR |
422,643.7200 NEAR |
1.8610 EUR |
1.7600 EUR |
1.8900 EUR |
1.8650 EUR |
| 2023-03-12 |
1.7760 EUR |
6,755.2000 NEAR |
1.6940 EUR |
1.6840 EUR |
1.8180 EUR |
1.8180 EUR |
| 2023-03-11 |
1.6810 EUR |
27,020.0000 NEAR |
1.6970 EUR |
1.5980 EUR |
1.7470 EUR |
1.6720 EUR |
| 2023-03-10 |
1.6490 EUR |
11,021.8600 NEAR |
1.6740 EUR |
1.5820 EUR |
1.7010 EUR |
1.6980 EUR |