Crypto exchange Bitstamp

Market NEAR Protocol (NEAR) / EUR

Identifier on Bitstamp: neareur
Date Price Volume Open Low High Close
2023-10-31 1.1950 EUR 5,708.8000 NEAR 1.2260 EUR 1.1940 EUR 1.2530 EUR 1.2530 EUR
2023-10-30 1.2060 EUR 1,898.5200 NEAR 1.1920 EUR 1.1870 EUR 1.2420 EUR 1.2420 EUR
2023-10-29 1.1850 EUR 102.5900 NEAR 1.1600 EUR 1.1600 EUR 1.1950 EUR 1.1950 EUR
2023-10-28 1.1630 EUR 141.2500 NEAR 1.1630 EUR 1.1500 EUR 1.1850 EUR 1.1570 EUR
2023-10-27 1.1470 EUR 1,660.9100 NEAR 1.1090 EUR 1.1090 EUR 1.1840 EUR 1.1630 EUR
2023-10-26 1.1270 EUR 3,895.6000 NEAR 1.1070 EUR 1.0890 EUR 1.1500 EUR 1.1160 EUR
2023-10-25 1.0730 EUR 526.6300 NEAR 1.0720 EUR 1.0490 EUR 1.0970 EUR 1.0700 EUR
2023-10-24 1.0660 EUR 2,473.9800 NEAR 1.0490 EUR 1.0190 EUR 1.0950 EUR 1.0760 EUR
2023-10-23 1.0190 EUR 521.3200 NEAR 1.0140 EUR 1.0100 EUR 1.0280 EUR 1.0280 EUR
2023-10-22 0.9780 EUR 6,941.9000 NEAR 0.9800 EUR 0.9670 EUR 0.9900 EUR 0.9830 EUR
2023-10-21 0.9660 EUR 510.3300 NEAR 0.9490 EUR 0.9450 EUR 0.9790 EUR 0.9790 EUR
2023-10-20 0.9570 EUR 1,092.3100 NEAR 0.9440 EUR 0.9440 EUR 0.9600 EUR 0.9480 EUR
2023-10-19 0.9230 EUR 1,938.0400 NEAR 0.9340 EUR 0.8800 EUR 0.9340 EUR 0.9250 EUR
2023-10-18 0.9490 EUR 653.6800 NEAR 0.9500 EUR 0.9440 EUR 0.9500 EUR 0.9490 EUR
2023-10-17 0.9770 EUR 3,211.9900 NEAR 0.9810 EUR 0.9540 EUR 0.9810 EUR 0.9550 EUR
2023-10-16 0.9800 EUR 11,132.4800 NEAR 0.9920 EUR 0.9790 EUR 0.9920 EUR 0.9790 EUR
2023-10-15 0.9640 EUR 126.1600 NEAR 0.9640 EUR 0.9640 EUR 0.9640 EUR 0.9640 EUR
2023-10-14 0.9600 EUR 209.7100 NEAR 0.9600 EUR 0.9570 EUR 0.9620 EUR 0.9620 EUR
2023-10-13 0.9550 EUR 613.9800 NEAR 0.9590 EUR 0.9530 EUR 0.9630 EUR 0.9570 EUR
2023-10-12 0.9520 EUR 364.3100 NEAR 0.9500 EUR 0.9420 EUR 0.9600 EUR 0.9550 EUR
2023-10-11 0.9640 EUR 4,056.1100 NEAR 0.9700 EUR 0.9540 EUR 0.9740 EUR 0.9540 EUR
2023-10-10 0.9870 EUR 697.8100 NEAR 0.9890 EUR 0.9830 EUR 0.9890 EUR 0.9830 EUR
2023-10-09 0.9890 EUR 865.9900 NEAR 1.0150 EUR 0.9680 EUR 1.0150 EUR 0.9890 EUR
2023-10-08 1.0360 EUR 1,259.2500 NEAR 1.0320 EUR 1.0320 EUR 1.0370 EUR 1.0360 EUR
2023-10-07 1.0300 EUR 313.5300 NEAR 1.0300 EUR 1.0300 EUR 1.0300 EUR 1.0300 EUR
2023-10-06 1.0390 EUR 3,465.6300 NEAR 1.0300 EUR 1.0300 EUR 1.0410 EUR 1.0400 EUR
2023-10-05 1.0450 EUR 4,590.4400 NEAR 1.0520 EUR 1.0220 EUR 1.0530 EUR 1.0220 EUR
2023-10-04 1.0290 EUR 1,088.1200 NEAR 1.0380 EUR 1.0170 EUR 1.0380 EUR 1.0350 EUR
2023-10-03 1.0660 EUR 267.6700 NEAR 1.0670 EUR 1.0480 EUR 1.0670 EUR 1.0480 EUR
2023-10-02 1.0900 EUR 2,112.1300 NEAR 1.1050 EUR 1.0580 EUR 1.1050 EUR 1.0640 EUR
2023-10-01 1.0820 EUR 1,549.1000 NEAR 1.0980 EUR 1.0780 EUR 1.1050 EUR 1.1050 EUR
2023-09-30 1.0740 EUR 152.5500 NEAR 1.0600 EUR 1.0600 EUR 1.0840 EUR 1.0840 EUR
2023-09-29 1.0500 EUR 377.7300 NEAR 1.0500 EUR 1.0450 EUR 1.0590 EUR 1.0580 EUR
2023-09-28 1.0320 EUR 341.8300 NEAR 1.0330 EUR 1.0280 EUR 1.0330 EUR 1.0320 EUR
2023-09-27 1.0210 EUR 4,092.5600 NEAR 1.0220 EUR 1.0100 EUR 1.0340 EUR 1.0220 EUR
2023-09-26 1.0290 EUR 5,463.0100 NEAR 1.0460 EUR 1.0180 EUR 1.0460 EUR 1.0180 EUR
2023-09-25 1.0310 EUR 26.5100 NEAR 1.0260 EUR 1.0260 EUR 1.0360 EUR 1.0360 EUR
2023-09-24 1.0450 EUR 163.3200 NEAR 1.0450 EUR 1.0320 EUR 1.0500 EUR 1.0320 EUR
2023-09-23 1.0460 EUR 39.7000 NEAR 1.0500 EUR 1.0420 EUR 1.0500 EUR 1.0440 EUR
2023-09-22 1.0430 EUR 1,501.4900 NEAR 1.0540 EUR 1.0380 EUR 1.0630 EUR 1.0470 EUR
2023-09-21 1.0570 EUR 410.7100 NEAR 1.0690 EUR 1.0400 EUR 1.0690 EUR 1.0630 EUR
2023-09-20 1.0390 EUR 157.8800 NEAR 1.0420 EUR 1.0380 EUR 1.0450 EUR 1.0400 EUR
2023-09-19 1.0470 EUR 816.5300 NEAR 1.0450 EUR 1.0420 EUR 1.0560 EUR 1.0490 EUR
2023-09-18 1.0410 EUR 336.3800 NEAR 1.0140 EUR 1.0140 EUR 1.0550 EUR 1.0450 EUR
2023-09-17 1.0470 EUR 157.2900 NEAR 1.0490 EUR 1.0420 EUR 1.0540 EUR 1.0420 EUR
2023-09-16 1.0520 EUR 1,360.8000 NEAR 1.0630 EUR 1.0500 EUR 1.0630 EUR 1.0540 EUR
2023-09-15 1.0440 EUR 761.1500 NEAR 1.0420 EUR 1.0410 EUR 1.0470 EUR 1.0460 EUR
2023-09-14 1.0340 EUR 139.6100 NEAR 1.0180 EUR 1.0100 EUR 1.0450 EUR 1.0440 EUR
2023-09-13 1.0090 EUR 483.6900 NEAR 1.0000 EUR 1.0000 EUR 1.0180 EUR 1.0080 EUR
2023-09-12 1.0270 EUR 679.9500 NEAR 1.0300 EUR 0.9990 EUR 1.0430 EUR 0.9990 EUR