Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
3.0000 EUR |
2,975.3900 NEAR |
2.9290 EUR |
2.9290 EUR |
3.0350 EUR |
3.0180 EUR |
| 2025-02-18 |
3.0230 EUR |
3,118.5400 NEAR |
3.0770 EUR |
2.9190 EUR |
3.0770 EUR |
2.9830 EUR |
| 2025-02-17 |
3.2050 EUR |
1,310.3800 NEAR |
3.3170 EUR |
3.1260 EUR |
3.3170 EUR |
3.1260 EUR |
| 2025-02-16 |
3.3010 EUR |
2,240.9600 NEAR |
3.2530 EUR |
3.2260 EUR |
3.3730 EUR |
3.2660 EUR |
| 2025-02-15 |
3.3440 EUR |
4,022.2100 NEAR |
3.3730 EUR |
3.2400 EUR |
3.4010 EUR |
3.2400 EUR |
| 2025-02-14 |
3.3700 EUR |
5,267.4400 NEAR |
3.3070 EUR |
3.2120 EUR |
3.4440 EUR |
3.4040 EUR |
| 2025-02-13 |
3.1720 EUR |
3,378.2800 NEAR |
3.2640 EUR |
3.1340 EUR |
3.2640 EUR |
3.2120 EUR |
| 2025-02-12 |
3.1220 EUR |
14,267.6400 NEAR |
3.0750 EUR |
3.0330 EUR |
3.3290 EUR |
3.2950 EUR |
| 2025-02-11 |
3.0540 EUR |
1,295.6900 NEAR |
3.1560 EUR |
3.0270 EUR |
3.2560 EUR |
3.0460 EUR |
| 2025-02-10 |
3.0930 EUR |
7,073.8800 NEAR |
3.1460 EUR |
2.9830 EUR |
3.1610 EUR |
3.0970 EUR |
| 2025-02-09 |
3.1630 EUR |
8,954.3800 NEAR |
3.1900 EUR |
2.9600 EUR |
3.3520 EUR |
3.0440 EUR |
| 2025-02-08 |
3.1450 EUR |
2,082.4100 NEAR |
3.1110 EUR |
3.0780 EUR |
3.2020 EUR |
3.1990 EUR |
| 2025-02-07 |
3.1070 EUR |
12,488.5000 NEAR |
3.1480 EUR |
3.0230 EUR |
3.2490 EUR |
3.0230 EUR |
| 2025-02-06 |
3.1430 EUR |
5,633.8200 NEAR |
3.1600 EUR |
3.0490 EUR |
3.2460 EUR |
3.0640 EUR |
| 2025-02-05 |
3.2580 EUR |
7,503.4400 NEAR |
3.2700 EUR |
3.1240 EUR |
3.3100 EUR |
3.1460 EUR |
| 2025-02-04 |
3.3280 EUR |
10,974.7200 NEAR |
3.6760 EUR |
3.1690 EUR |
3.6760 EUR |
3.2400 EUR |
| 2025-02-03 |
3.2850 EUR |
24,898.2700 NEAR |
3.5710 EUR |
2.6870 EUR |
3.6310 EUR |
3.5700 EUR |
| 2025-02-02 |
3.5650 EUR |
23,738.0400 NEAR |
4.1340 EUR |
3.4370 EUR |
4.1700 EUR |
3.5430 EUR |
| 2025-02-01 |
4.2500 EUR |
1,454.0300 NEAR |
4.4520 EUR |
4.1500 EUR |
4.4850 EUR |
4.1500 EUR |
| 2025-01-31 |
4.5250 EUR |
3,245.7100 NEAR |
4.4280 EUR |
4.3920 EUR |
4.6420 EUR |
4.4600 EUR |
| 2025-01-30 |
4.4020 EUR |
4,561.8200 NEAR |
4.2400 EUR |
4.2400 EUR |
4.4730 EUR |
4.4730 EUR |
| 2025-01-29 |
4.2390 EUR |
1,022.2400 NEAR |
4.1270 EUR |
4.1270 EUR |
4.3350 EUR |
4.3350 EUR |
| 2025-01-28 |
4.3700 EUR |
3,089.8400 NEAR |
4.4800 EUR |
4.1030 EUR |
4.4800 EUR |
4.1030 EUR |
| 2025-01-27 |
4.3340 EUR |
4,176.6900 NEAR |
4.4820 EUR |
4.1970 EUR |
4.6490 EUR |
4.4270 EUR |
| 2025-01-26 |
4.7840 EUR |
4,731.5200 NEAR |
4.7430 EUR |
4.7180 EUR |
4.8840 EUR |
4.7180 EUR |
| 2025-01-25 |
4.6940 EUR |
233.1000 NEAR |
4.6590 EUR |
4.6590 EUR |
4.7580 EUR |
4.7580 EUR |
| 2025-01-24 |
4.8380 EUR |
10,020.2800 NEAR |
4.6780 EUR |
4.6590 EUR |
4.9080 EUR |
4.7990 EUR |
| 2025-01-23 |
4.7600 EUR |
3,224.7200 NEAR |
4.8710 EUR |
4.6990 EUR |
4.8940 EUR |
4.8060 EUR |
| 2025-01-22 |
4.9270 EUR |
3,275.4700 NEAR |
5.0200 EUR |
4.8760 EUR |
5.0540 EUR |
4.9660 EUR |
| 2025-01-21 |
4.8550 EUR |
5,890.9900 NEAR |
4.7580 EUR |
4.7000 EUR |
5.1240 EUR |
4.9890 EUR |
| 2025-01-20 |
5.0220 EUR |
18,425.4000 NEAR |
4.7430 EUR |
4.6820 EUR |
5.3820 EUR |
4.8860 EUR |
| 2025-01-19 |
5.0620 EUR |
21,845.4600 NEAR |
5.3010 EUR |
4.7840 EUR |
5.4800 EUR |
4.7910 EUR |
| 2025-01-18 |
5.2610 EUR |
3,443.6500 NEAR |
5.6980 EUR |
5.1640 EUR |
5.7030 EUR |
5.2700 EUR |
| 2025-01-17 |
5.3700 EUR |
6,582.4500 NEAR |
5.0540 EUR |
5.0540 EUR |
5.6100 EUR |
5.6100 EUR |
| 2025-01-16 |
5.0620 EUR |
6,016.8000 NEAR |
5.0380 EUR |
4.9650 EUR |
5.1670 EUR |
5.0270 EUR |
| 2025-01-15 |
4.8850 EUR |
11,129.0300 NEAR |
4.8980 EUR |
4.7740 EUR |
5.1660 EUR |
5.1570 EUR |
| 2025-01-14 |
4.8140 EUR |
5,624.5700 NEAR |
4.6130 EUR |
4.6130 EUR |
4.8770 EUR |
4.8770 EUR |
| 2025-01-13 |
4.4910 EUR |
7,754.0000 NEAR |
4.8680 EUR |
4.3600 EUR |
4.9620 EUR |
4.6300 EUR |
| 2025-01-12 |
4.8720 EUR |
2,546.6400 NEAR |
4.9230 EUR |
4.7970 EUR |
4.9970 EUR |
4.7970 EUR |
| 2025-01-11 |
4.9500 EUR |
443.5000 NEAR |
4.9610 EUR |
4.8970 EUR |
5.0270 EUR |
5.0270 EUR |
| 2025-01-10 |
4.9310 EUR |
1,709.2800 NEAR |
4.8480 EUR |
4.8060 EUR |
4.9830 EUR |
4.9740 EUR |
| 2025-01-09 |
4.8830 EUR |
1,884.2900 NEAR |
5.0010 EUR |
4.7500 EUR |
5.0020 EUR |
4.8060 EUR |
| 2025-01-08 |
4.9850 EUR |
4,937.0300 NEAR |
5.2000 EUR |
4.7650 EUR |
5.2370 EUR |
5.0140 EUR |
| 2025-01-07 |
5.4700 EUR |
13,499.3300 NEAR |
5.7920 EUR |
5.1840 EUR |
5.7920 EUR |
5.1840 EUR |
| 2025-01-06 |
5.8450 EUR |
12,349.1000 NEAR |
5.7550 EUR |
5.6400 EUR |
5.9940 EUR |
5.7690 EUR |
| 2025-01-05 |
5.5850 EUR |
5,141.4100 NEAR |
5.5960 EUR |
5.5000 EUR |
5.7830 EUR |
5.7380 EUR |
| 2025-01-04 |
5.6270 EUR |
22,234.4300 NEAR |
5.6240 EUR |
5.5800 EUR |
5.7650 EUR |
5.6290 EUR |
| 2025-01-03 |
5.4810 EUR |
12,609.8700 NEAR |
5.2570 EUR |
5.2490 EUR |
5.6570 EUR |
5.5790 EUR |
| 2025-01-02 |
5.2570 EUR |
6,554.1300 NEAR |
5.1640 EUR |
5.1000 EUR |
5.3840 EUR |
5.2700 EUR |
| 2025-01-01 |
4.9340 EUR |
7,431.4800 NEAR |
4.7570 EUR |
4.7570 EUR |
5.1080 EUR |
5.1080 EUR |