Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
1.7400 EUR |
52,287.2700 NEAR |
1.7350 EUR |
1.6550 EUR |
2.0350 EUR |
1.9460 EUR |
| 2025-04-08 |
1.8180 EUR |
17,875.6200 NEAR |
1.9720 EUR |
1.7150 EUR |
1.9720 EUR |
1.7340 EUR |
| 2025-04-07 |
1.8990 EUR |
12,750.4500 NEAR |
1.9500 EUR |
1.8000 EUR |
2.0210 EUR |
1.9700 EUR |
| 2025-04-06 |
1.9980 EUR |
10,235.7300 NEAR |
2.2030 EUR |
1.9410 EUR |
2.2220 EUR |
1.9410 EUR |
| 2025-04-05 |
2.2230 EUR |
3,404.7500 NEAR |
2.2850 EUR |
2.2110 EUR |
2.2850 EUR |
2.2150 EUR |
| 2025-04-04 |
2.2560 EUR |
24,552.2200 NEAR |
2.2790 EUR |
2.1900 EUR |
2.3360 EUR |
2.2730 EUR |
| 2025-04-03 |
2.1920 EUR |
9,078.1900 NEAR |
2.2480 EUR |
2.1420 EUR |
2.3200 EUR |
2.2730 EUR |
| 2025-04-02 |
2.3990 EUR |
9,509.0100 NEAR |
2.4510 EUR |
2.2350 EUR |
2.4990 EUR |
2.2350 EUR |
| 2025-04-01 |
2.4040 EUR |
3,518.4300 NEAR |
2.3170 EUR |
2.3050 EUR |
2.4940 EUR |
2.4690 EUR |
| 2025-03-31 |
2.3370 EUR |
11,824.0100 NEAR |
2.4040 EUR |
2.3070 EUR |
2.4310 EUR |
2.3390 EUR |
| 2025-03-30 |
2.4530 EUR |
4,000.0200 NEAR |
2.4150 EUR |
2.3810 EUR |
2.5640 EUR |
2.3810 EUR |
| 2025-03-29 |
2.4370 EUR |
1,995.5900 NEAR |
2.5310 EUR |
2.3350 EUR |
2.5480 EUR |
2.3530 EUR |
| 2025-03-28 |
2.5870 EUR |
3,563.2300 NEAR |
2.8020 EUR |
2.4850 EUR |
2.8020 EUR |
2.5140 EUR |
| 2025-03-27 |
2.7420 EUR |
12,144.3000 NEAR |
2.7860 EUR |
2.7310 EUR |
2.8610 EUR |
2.8010 EUR |
| 2025-03-26 |
2.7960 EUR |
2,785.9300 NEAR |
2.8240 EUR |
2.7520 EUR |
2.8240 EUR |
2.7850 EUR |
| 2025-03-25 |
2.7770 EUR |
1,599.7000 NEAR |
2.7310 EUR |
2.7110 EUR |
2.8490 EUR |
2.8490 EUR |
| 2025-03-24 |
2.7100 EUR |
1,428.5400 NEAR |
2.5900 EUR |
2.5900 EUR |
2.7930 EUR |
2.7010 EUR |
| 2025-03-23 |
2.5750 EUR |
10,360.1300 NEAR |
2.5580 EUR |
2.5160 EUR |
2.5760 EUR |
2.5160 EUR |
| 2025-03-22 |
2.5760 EUR |
4,675.8500 NEAR |
2.5340 EUR |
2.5170 EUR |
2.5870 EUR |
2.5170 EUR |
| 2025-03-21 |
2.5140 EUR |
1,235.1700 NEAR |
2.5410 EUR |
2.4830 EUR |
2.5480 EUR |
2.5340 EUR |
| 2025-03-20 |
2.5060 EUR |
1,727.3100 NEAR |
2.5140 EUR |
2.4850 EUR |
2.5290 EUR |
2.4970 EUR |
| 2025-03-19 |
2.5410 EUR |
6,785.6300 NEAR |
2.3860 EUR |
2.3650 EUR |
2.5900 EUR |
2.5570 EUR |
| 2025-03-18 |
2.3430 EUR |
2,878.5600 NEAR |
2.4110 EUR |
2.2890 EUR |
2.4240 EUR |
2.3080 EUR |
| 2025-03-17 |
2.3430 EUR |
2,562.4900 NEAR |
2.3400 EUR |
2.3050 EUR |
2.4440 EUR |
2.4240 EUR |
| 2025-03-16 |
2.3260 EUR |
8,349.6200 NEAR |
2.4300 EUR |
2.2940 EUR |
2.4440 EUR |
2.3160 EUR |
| 2025-03-15 |
2.4310 EUR |
2,080.2100 NEAR |
2.4320 EUR |
2.4190 EUR |
2.4750 EUR |
2.4680 EUR |
| 2025-03-14 |
2.4420 EUR |
6,021.8500 NEAR |
2.3610 EUR |
2.3140 EUR |
2.4990 EUR |
2.4320 EUR |
| 2025-03-13 |
2.3300 EUR |
14,886.3500 NEAR |
2.3510 EUR |
2.2760 EUR |
2.4370 EUR |
2.3140 EUR |
| 2025-03-12 |
2.2690 EUR |
21,882.9200 NEAR |
2.2320 EUR |
2.1860 EUR |
2.3570 EUR |
2.3570 EUR |
| 2025-03-11 |
2.1500 EUR |
40,625.5200 NEAR |
2.1080 EUR |
1.9990 EUR |
2.3170 EUR |
2.2720 EUR |
| 2025-03-10 |
2.2560 EUR |
42,384.2100 NEAR |
2.3410 EUR |
2.0880 EUR |
2.5210 EUR |
2.1070 EUR |
| 2025-03-09 |
2.4240 EUR |
8,378.0600 NEAR |
2.6770 EUR |
2.3120 EUR |
2.6770 EUR |
2.3200 EUR |
| 2025-03-08 |
2.6800 EUR |
3,920.0500 NEAR |
2.7130 EUR |
2.6300 EUR |
2.7280 EUR |
2.6890 EUR |
| 2025-03-07 |
2.7990 EUR |
9,729.7500 NEAR |
2.8150 EUR |
2.7000 EUR |
2.8620 EUR |
2.7470 EUR |
| 2025-03-06 |
2.8940 EUR |
7,268.7600 NEAR |
2.7660 EUR |
2.7660 EUR |
2.9780 EUR |
2.9170 EUR |
| 2025-03-05 |
2.7250 EUR |
4,022.3200 NEAR |
2.6570 EUR |
2.6210 EUR |
2.8210 EUR |
2.7820 EUR |
| 2025-03-04 |
2.6190 EUR |
25,401.5300 NEAR |
2.8310 EUR |
2.4590 EUR |
2.8310 EUR |
2.6780 EUR |
| 2025-03-03 |
3.0170 EUR |
5,123.8300 NEAR |
3.2000 EUR |
2.8110 EUR |
3.2000 EUR |
2.8310 EUR |
| 2025-03-02 |
3.2580 EUR |
3,198.6400 NEAR |
3.1260 EUR |
3.0910 EUR |
3.4080 EUR |
3.4080 EUR |
| 2025-03-01 |
3.0150 EUR |
1,237.4600 NEAR |
2.9690 EUR |
2.9570 EUR |
3.1880 EUR |
3.1490 EUR |
| 2025-02-28 |
2.7860 EUR |
17,429.7000 NEAR |
2.9320 EUR |
2.6690 EUR |
2.9530 EUR |
2.9530 EUR |
| 2025-02-27 |
2.8960 EUR |
13,162.1200 NEAR |
2.8880 EUR |
2.7620 EUR |
2.9940 EUR |
2.9500 EUR |
| 2025-02-26 |
2.8120 EUR |
5,540.5600 NEAR |
2.8210 EUR |
2.7620 EUR |
2.9070 EUR |
2.8850 EUR |
| 2025-02-25 |
2.8370 EUR |
33,374.9600 NEAR |
2.8750 EUR |
2.6500 EUR |
2.9480 EUR |
2.9030 EUR |
| 2025-02-24 |
3.0840 EUR |
6,137.3900 NEAR |
3.1220 EUR |
2.9100 EUR |
3.2930 EUR |
2.9130 EUR |
| 2025-02-23 |
3.3080 EUR |
19,987.1100 NEAR |
3.3150 EUR |
3.2280 EUR |
3.3340 EUR |
3.2930 EUR |
| 2025-02-22 |
3.3880 EUR |
1,234.7400 NEAR |
3.3090 EUR |
3.3090 EUR |
3.4320 EUR |
3.3610 EUR |
| 2025-02-21 |
3.2820 EUR |
3,716.1800 NEAR |
3.3370 EUR |
3.0900 EUR |
3.4500 EUR |
3.1310 EUR |
| 2025-02-20 |
3.1080 EUR |
3,726.4800 NEAR |
3.0510 EUR |
3.0210 EUR |
3.3190 EUR |
3.3190 EUR |
| 2025-02-19 |
3.0000 EUR |
2,975.3900 NEAR |
2.9290 EUR |
2.9290 EUR |
3.0350 EUR |
3.0180 EUR |