Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
2.5890 EUR |
5,914.4800 NEAR |
2.5080 EUR |
2.4890 EUR |
2.6340 EUR |
2.5460 EUR |
| 2025-07-19 |
2.4640 EUR |
2,721.2800 NEAR |
2.4270 EUR |
2.3800 EUR |
2.5220 EUR |
2.5010 EUR |
| 2025-07-18 |
2.5280 EUR |
9,142.1200 NEAR |
2.4770 EUR |
2.3090 EUR |
2.6070 EUR |
2.3090 EUR |
| 2025-07-17 |
2.4180 EUR |
7,843.5300 NEAR |
2.3610 EUR |
2.2980 EUR |
2.4500 EUR |
2.4310 EUR |
| 2025-07-16 |
2.3420 EUR |
5,050.2000 NEAR |
2.3250 EUR |
2.2710 EUR |
2.4500 EUR |
2.3890 EUR |
| 2025-07-15 |
2.1980 EUR |
6,830.4200 NEAR |
2.2090 EUR |
2.1380 EUR |
2.3100 EUR |
2.2460 EUR |
| 2025-07-14 |
2.2310 EUR |
4,964.1400 NEAR |
2.2180 EUR |
2.1530 EUR |
2.2810 EUR |
2.2160 EUR |
| 2025-07-13 |
2.1750 EUR |
2,492.6200 NEAR |
2.1180 EUR |
2.1180 EUR |
2.1950 EUR |
2.1530 EUR |
| 2025-07-12 |
2.1190 EUR |
1,693.9900 NEAR |
2.1370 EUR |
2.0580 EUR |
2.1550 EUR |
2.1100 EUR |
| 2025-07-11 |
2.1900 EUR |
6,127.7200 NEAR |
2.1880 EUR |
2.1560 EUR |
2.2870 EUR |
2.2050 EUR |
| 2025-07-10 |
2.0750 EUR |
4,824.7600 NEAR |
1.9890 EUR |
1.9890 EUR |
2.1600 EUR |
2.1600 EUR |
| 2025-07-09 |
1.9230 EUR |
1,601.6700 NEAR |
1.9070 EUR |
1.8850 EUR |
2.0020 EUR |
1.9990 EUR |
| 2025-07-08 |
1.8610 EUR |
3,350.3800 NEAR |
1.8190 EUR |
1.8120 EUR |
1.9240 EUR |
1.9170 EUR |
| 2025-07-07 |
1.8490 EUR |
3,023.9500 NEAR |
1.8530 EUR |
1.8280 EUR |
1.8790 EUR |
1.8300 EUR |
| 2025-07-06 |
1.8510 EUR |
85.7600 NEAR |
1.8160 EUR |
1.8160 EUR |
1.8640 EUR |
1.8410 EUR |
| 2025-07-05 |
1.8180 EUR |
105.3000 NEAR |
1.8180 EUR |
1.8180 EUR |
1.8190 EUR |
1.8190 EUR |
| 2025-07-04 |
1.8740 EUR |
1,871.6000 NEAR |
1.9350 EUR |
1.7980 EUR |
1.9510 EUR |
1.7980 EUR |
| 2025-07-03 |
1.9630 EUR |
9,870.6200 NEAR |
1.8900 EUR |
1.8850 EUR |
1.9930 EUR |
1.9230 EUR |
| 2025-07-02 |
1.7500 EUR |
3,954.6100 NEAR |
1.7250 EUR |
1.7200 EUR |
1.8890 EUR |
1.8890 EUR |
| 2025-07-01 |
1.7520 EUR |
3,596.1500 NEAR |
1.8280 EUR |
1.7320 EUR |
1.8350 EUR |
1.7350 EUR |
| 2025-06-30 |
1.8600 EUR |
4,201.2000 NEAR |
1.9400 EUR |
1.8060 EUR |
1.9570 EUR |
1.8350 EUR |
| 2025-06-29 |
1.8560 EUR |
4,045.4000 NEAR |
1.8520 EUR |
1.8240 EUR |
1.9010 EUR |
1.9010 EUR |
| 2025-06-28 |
1.8260 EUR |
1,084.3100 NEAR |
1.7920 EUR |
1.7880 EUR |
1.8710 EUR |
1.8530 EUR |
| 2025-06-27 |
1.7810 EUR |
2,423.6500 NEAR |
1.7750 EUR |
1.7480 EUR |
1.8140 EUR |
1.7990 EUR |
| 2025-06-26 |
1.7870 EUR |
5,220.2400 NEAR |
1.8610 EUR |
1.7380 EUR |
1.8610 EUR |
1.7550 EUR |
| 2025-06-25 |
1.8440 EUR |
4,825.0300 NEAR |
1.8700 EUR |
1.8180 EUR |
1.8820 EUR |
1.8430 EUR |
| 2025-06-24 |
1.8840 EUR |
6,082.3600 NEAR |
1.8520 EUR |
1.8400 EUR |
1.9170 EUR |
1.8870 EUR |
| 2025-06-23 |
1.6770 EUR |
6,756.6100 NEAR |
1.6510 EUR |
1.6250 EUR |
1.8400 EUR |
1.8400 EUR |
| 2025-06-22 |
1.6580 EUR |
8,079.6700 NEAR |
1.7180 EUR |
1.5770 EUR |
1.7180 EUR |
1.5850 EUR |
| 2025-06-21 |
1.7400 EUR |
5,480.6700 NEAR |
1.8000 EUR |
1.7000 EUR |
1.8200 EUR |
1.7010 EUR |
| 2025-06-20 |
1.8120 EUR |
5,880.4300 NEAR |
1.8950 EUR |
1.7370 EUR |
1.9740 EUR |
1.7740 EUR |
| 2025-06-19 |
1.9080 EUR |
3,727.6300 NEAR |
1.9100 EUR |
1.8730 EUR |
1.9740 EUR |
1.9020 EUR |
| 2025-06-18 |
1.8510 EUR |
5,311.4100 NEAR |
1.8530 EUR |
1.8110 EUR |
1.8990 EUR |
1.8640 EUR |
| 2025-06-17 |
1.9010 EUR |
2,909.1200 NEAR |
1.9540 EUR |
1.8390 EUR |
1.9820 EUR |
1.8670 EUR |
| 2025-06-16 |
1.9790 EUR |
2,882.3300 NEAR |
1.9900 EUR |
1.9180 EUR |
2.0840 EUR |
2.0530 EUR |
| 2025-06-15 |
1.9600 EUR |
249.7600 NEAR |
1.9690 EUR |
1.9230 EUR |
1.9690 EUR |
1.9240 EUR |
| 2025-06-14 |
1.9310 EUR |
287.5300 NEAR |
1.9350 EUR |
1.9100 EUR |
1.9380 EUR |
1.9230 EUR |
| 2025-06-13 |
1.9410 EUR |
11,126.0800 NEAR |
2.0030 EUR |
1.9000 EUR |
2.0550 EUR |
1.9160 EUR |
| 2025-06-12 |
2.2000 EUR |
3,734.1400 NEAR |
2.1890 EUR |
2.1000 EUR |
2.2640 EUR |
2.1000 EUR |
| 2025-06-11 |
2.2900 EUR |
4,138.0100 NEAR |
2.3210 EUR |
2.2400 EUR |
2.3620 EUR |
2.2460 EUR |
| 2025-06-10 |
2.2600 EUR |
880.0100 NEAR |
2.2270 EUR |
2.1710 EUR |
2.2880 EUR |
2.2880 EUR |
| 2025-06-09 |
2.1610 EUR |
1,779.9800 NEAR |
2.1310 EUR |
2.0880 EUR |
2.2310 EUR |
2.2310 EUR |
| 2025-06-08 |
2.1190 EUR |
3,252.9800 NEAR |
2.1070 EUR |
2.0880 EUR |
2.1480 EUR |
2.1480 EUR |
| 2025-06-07 |
2.1510 EUR |
30,274.4700 NEAR |
2.0930 EUR |
2.0930 EUR |
2.1590 EUR |
2.1490 EUR |
| 2025-06-06 |
2.0230 EUR |
10,593.8100 NEAR |
2.0220 EUR |
2.0110 EUR |
2.1040 EUR |
2.0480 EUR |
| 2025-06-05 |
2.0780 EUR |
9,518.9200 NEAR |
2.1460 EUR |
1.9570 EUR |
2.1780 EUR |
1.9570 EUR |
| 2025-06-04 |
2.1880 EUR |
4,809.3300 NEAR |
2.2450 EUR |
2.1360 EUR |
2.2510 EUR |
2.1440 EUR |
| 2025-06-03 |
2.2200 EUR |
3,568.0900 NEAR |
2.1970 EUR |
2.1830 EUR |
2.2570 EUR |
2.1970 EUR |
| 2025-06-02 |
2.1140 EUR |
1,627.5100 NEAR |
2.1740 EUR |
2.0850 EUR |
2.1740 EUR |
2.1130 EUR |
| 2025-06-01 |
2.1190 EUR |
1,508.5300 NEAR |
2.1240 EUR |
2.0900 EUR |
2.1670 EUR |
2.1640 EUR |