Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
3.0240 EUR |
3,053.6600 NEAR |
3.0500 EUR |
2.9880 EUR |
3.1040 EUR |
3.0240 EUR |
| 2024-01-14 |
3.0710 EUR |
1,710.6100 NEAR |
3.0870 EUR |
3.0470 EUR |
3.1750 EUR |
3.0670 EUR |
| 2024-01-13 |
3.1660 EUR |
1,516.8400 NEAR |
3.1660 EUR |
3.0870 EUR |
3.2150 EUR |
3.1270 EUR |
| 2024-01-12 |
3.2190 EUR |
5,616.4400 NEAR |
3.2930 EUR |
3.1000 EUR |
3.3470 EUR |
3.1140 EUR |
| 2024-01-11 |
3.3460 EUR |
20,713.3400 NEAR |
3.2530 EUR |
3.2100 EUR |
3.4750 EUR |
3.3140 EUR |
| 2024-01-10 |
3.1140 EUR |
5,529.2000 NEAR |
2.9630 EUR |
2.9140 EUR |
3.3250 EUR |
3.2550 EUR |
| 2024-01-09 |
2.9850 EUR |
7,092.5400 NEAR |
3.1720 EUR |
2.8000 EUR |
3.2000 EUR |
2.8220 EUR |
| 2024-01-08 |
2.9490 EUR |
8,440.5900 NEAR |
2.8870 EUR |
2.7000 EUR |
3.1600 EUR |
3.1140 EUR |
| 2024-01-07 |
3.0850 EUR |
3,183.5000 NEAR |
3.1870 EUR |
2.9000 EUR |
3.2000 EUR |
2.9190 EUR |
| 2024-01-06 |
3.1750 EUR |
10,063.3200 NEAR |
3.2430 EUR |
3.0000 EUR |
3.3640 EUR |
3.1520 EUR |
| 2024-01-05 |
3.2950 EUR |
1,850.7200 NEAR |
3.5610 EUR |
3.1910 EUR |
3.5610 EUR |
3.1910 EUR |
| 2024-01-04 |
3.4560 EUR |
7,409.2700 NEAR |
3.4830 EUR |
3.3090 EUR |
3.6630 EUR |
3.5820 EUR |
| 2024-01-03 |
3.4410 EUR |
6,565.4800 NEAR |
3.6740 EUR |
2.8870 EUR |
3.7250 EUR |
3.4650 EUR |
| 2024-01-02 |
3.6580 EUR |
7,592.1500 NEAR |
3.4060 EUR |
3.4040 EUR |
4.0500 EUR |
3.6190 EUR |
| 2024-01-01 |
3.3750 EUR |
2,098.5000 NEAR |
3.4030 EUR |
3.2550 EUR |
3.4630 EUR |
3.4280 EUR |
| 2023-12-31 |
3.3780 EUR |
5,785.1000 NEAR |
3.3380 EUR |
3.2000 EUR |
3.4630 EUR |
3.3020 EUR |
| 2023-12-30 |
3.3230 EUR |
2,474.0300 NEAR |
3.2620 EUR |
3.2540 EUR |
3.4200 EUR |
3.3680 EUR |
| 2023-12-29 |
3.4350 EUR |
6,433.4500 NEAR |
3.3500 EUR |
3.2680 EUR |
3.5820 EUR |
3.2730 EUR |
| 2023-12-28 |
3.5870 EUR |
1,037.7300 NEAR |
3.6410 EUR |
3.4000 EUR |
3.8750 EUR |
3.4190 EUR |
| 2023-12-27 |
3.7790 EUR |
2,084.8600 NEAR |
3.6810 EUR |
3.6400 EUR |
3.8700 EUR |
3.6740 EUR |
| 2023-12-26 |
3.9140 EUR |
5,991.0000 NEAR |
3.8810 EUR |
3.7940 EUR |
4.1800 EUR |
3.8990 EUR |
| 2023-12-25 |
3.7240 EUR |
8,119.5800 NEAR |
3.4040 EUR |
3.4040 EUR |
3.9370 EUR |
3.8690 EUR |
| 2023-12-24 |
3.4810 EUR |
8,303.9100 NEAR |
3.5050 EUR |
3.3480 EUR |
3.6800 EUR |
3.3850 EUR |
| 2023-12-23 |
3.2060 EUR |
5,368.1600 NEAR |
3.0460 EUR |
2.9400 EUR |
3.5020 EUR |
3.4550 EUR |
| 2023-12-22 |
3.2580 EUR |
4,682.7800 NEAR |
3.1900 EUR |
2.9910 EUR |
3.4560 EUR |
3.0460 EUR |
| 2023-12-21 |
3.0260 EUR |
20,533.5600 NEAR |
2.6030 EUR |
2.5570 EUR |
3.2570 EUR |
3.2110 EUR |
| 2023-12-20 |
2.5190 EUR |
28,495.9100 NEAR |
2.2980 EUR |
2.2980 EUR |
2.7800 EUR |
2.5910 EUR |
| 2023-12-19 |
2.1990 EUR |
4,095.5200 NEAR |
2.1200 EUR |
2.1200 EUR |
2.2440 EUR |
2.2210 EUR |
| 2023-12-18 |
1.9820 EUR |
2,465.7500 NEAR |
2.0450 EUR |
1.9040 EUR |
2.0640 EUR |
2.0640 EUR |
| 2023-12-17 |
2.1430 EUR |
973.1700 NEAR |
2.1910 EUR |
2.0860 EUR |
2.2520 EUR |
2.0860 EUR |
| 2023-12-16 |
2.0970 EUR |
1,476.7000 NEAR |
1.9930 EUR |
1.9900 EUR |
2.2220 EUR |
2.1750 EUR |
| 2023-12-15 |
2.0540 EUR |
2,064.6200 NEAR |
2.0910 EUR |
2.0160 EUR |
2.0910 EUR |
2.0260 EUR |
| 2023-12-14 |
2.0810 EUR |
7,355.7600 NEAR |
2.1370 EUR |
2.0160 EUR |
2.1370 EUR |
2.1000 EUR |
| 2023-12-13 |
1.9910 EUR |
11,718.2100 NEAR |
2.1230 EUR |
1.9600 EUR |
2.1400 EUR |
2.1400 EUR |
| 2023-12-12 |
2.1620 EUR |
4,595.5700 NEAR |
2.1070 EUR |
2.0750 EUR |
2.2490 EUR |
2.1320 EUR |
| 2023-12-11 |
2.1120 EUR |
3,970.5100 NEAR |
2.3040 EUR |
2.0410 EUR |
2.3040 EUR |
2.0590 EUR |
| 2023-12-10 |
2.2360 EUR |
21,243.7200 NEAR |
2.3220 EUR |
2.2250 EUR |
2.3860 EUR |
2.3860 EUR |
| 2023-12-09 |
2.3460 EUR |
7,475.5600 NEAR |
2.2420 EUR |
2.2420 EUR |
2.4260 EUR |
2.3090 EUR |
| 2023-12-08 |
2.1460 EUR |
1,881.1300 NEAR |
2.1050 EUR |
2.0550 EUR |
2.2160 EUR |
2.2160 EUR |
| 2023-12-07 |
2.1070 EUR |
6,194.9500 NEAR |
2.1180 EUR |
2.0500 EUR |
2.2000 EUR |
2.1010 EUR |
| 2023-12-06 |
2.1370 EUR |
1,656.2300 NEAR |
2.1100 EUR |
2.0900 EUR |
2.2090 EUR |
2.1620 EUR |
| 2023-12-05 |
2.0370 EUR |
27,324.0200 NEAR |
2.0520 EUR |
1.9810 EUR |
2.1140 EUR |
2.0830 EUR |
| 2023-12-04 |
1.9820 EUR |
24,860.9800 NEAR |
1.8260 EUR |
1.8210 EUR |
1.9900 EUR |
1.9300 EUR |
| 2023-12-03 |
1.8200 EUR |
396.5000 NEAR |
1.8240 EUR |
1.8010 EUR |
1.8470 EUR |
1.8300 EUR |
| 2023-12-02 |
1.8160 EUR |
995.6100 NEAR |
1.7930 EUR |
1.7440 EUR |
1.8500 EUR |
1.8440 EUR |
| 2023-12-01 |
1.7370 EUR |
1,415.0600 NEAR |
1.7090 EUR |
1.7090 EUR |
1.7500 EUR |
1.7440 EUR |
| 2023-11-30 |
1.7040 EUR |
1,559.1300 NEAR |
1.7040 EUR |
1.7020 EUR |
1.7090 EUR |
1.7090 EUR |
| 2023-11-29 |
1.6660 EUR |
1,124.6400 NEAR |
1.6580 EUR |
1.6380 EUR |
1.7120 EUR |
1.6470 EUR |
| 2023-11-28 |
1.6210 EUR |
755.0400 NEAR |
1.6250 EUR |
1.6060 EUR |
1.6570 EUR |
1.6560 EUR |
| 2023-11-27 |
1.6090 EUR |
5,823.9000 NEAR |
1.6690 EUR |
1.5910 EUR |
1.6700 EUR |
1.6190 EUR |