Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-23 |
1.1050 EUR |
1,605.1500 NEAR |
1.0790 EUR |
1.0620 EUR |
1.1240 EUR |
1.1130 EUR |
| 2023-08-22 |
1.0340 EUR |
7,118.3200 NEAR |
1.0360 EUR |
1.0150 EUR |
1.0680 EUR |
1.0470 EUR |
| 2023-08-21 |
1.0540 EUR |
365.5400 NEAR |
1.0760 EUR |
1.0360 EUR |
1.0800 EUR |
1.0430 EUR |
| 2023-08-20 |
1.0680 EUR |
956.8600 NEAR |
1.0730 EUR |
1.0620 EUR |
1.0800 EUR |
1.0800 EUR |
| 2023-08-19 |
1.0710 EUR |
1,517.0600 NEAR |
1.0500 EUR |
1.0440 EUR |
1.0930 EUR |
1.0680 EUR |
| 2023-08-18 |
1.0510 EUR |
6,137.2900 NEAR |
1.0420 EUR |
1.0250 EUR |
1.0810 EUR |
1.0550 EUR |
| 2023-08-17 |
1.0950 EUR |
5,892.2100 NEAR |
1.1080 EUR |
0.9800 EUR |
1.1980 EUR |
1.0380 EUR |
| 2023-08-16 |
1.1310 EUR |
2,395.2500 NEAR |
1.1790 EUR |
1.0940 EUR |
1.2350 EUR |
1.1130 EUR |
| 2023-08-15 |
1.1660 EUR |
1,279.5200 NEAR |
1.2170 EUR |
1.1030 EUR |
1.2180 EUR |
1.1720 EUR |
| 2023-08-14 |
1.2250 EUR |
443.2700 NEAR |
1.2310 EUR |
1.2240 EUR |
1.2310 EUR |
1.2240 EUR |
| 2023-08-13 |
1.2310 EUR |
326.6300 NEAR |
1.2280 EUR |
1.2280 EUR |
1.2310 EUR |
1.2310 EUR |
| 2023-08-12 |
1.2350 EUR |
3,150.9400 NEAR |
1.2220 EUR |
1.2100 EUR |
1.2410 EUR |
1.2220 EUR |
| 2023-08-11 |
1.2100 EUR |
2,042.3500 NEAR |
1.2100 EUR |
1.2080 EUR |
1.2150 EUR |
1.2080 EUR |
| 2023-08-10 |
1.2120 EUR |
172.2900 NEAR |
1.2210 EUR |
1.2060 EUR |
1.2210 EUR |
1.2080 EUR |
| 2023-08-09 |
1.2320 EUR |
64.1200 NEAR |
1.2330 EUR |
1.2210 EUR |
1.2410 EUR |
1.2210 EUR |
| 2023-08-08 |
1.2730 EUR |
629.2900 NEAR |
1.2300 EUR |
1.2200 EUR |
1.3030 EUR |
1.2480 EUR |
| 2023-08-07 |
1.2080 EUR |
103.7100 NEAR |
1.2190 EUR |
1.1970 EUR |
1.2190 EUR |
1.1970 EUR |
| 2023-08-06 |
1.2220 EUR |
1,016.4800 NEAR |
1.2360 EUR |
1.2140 EUR |
1.2360 EUR |
1.2190 EUR |
| 2023-08-05 |
1.2300 EUR |
1,236.0900 NEAR |
1.2190 EUR |
1.2190 EUR |
1.2320 EUR |
1.2310 EUR |
| 2023-08-04 |
1.2370 EUR |
2,302.7500 NEAR |
1.2320 EUR |
1.2320 EUR |
1.2420 EUR |
1.2320 EUR |
| 2023-08-03 |
1.2810 EUR |
950.3100 NEAR |
1.2800 EUR |
1.2420 EUR |
1.2930 EUR |
1.2420 EUR |
| 2023-08-02 |
1.2840 EUR |
189.0200 NEAR |
1.2900 EUR |
1.2700 EUR |
1.2900 EUR |
1.2700 EUR |
| 2023-08-01 |
1.2650 EUR |
334.9900 NEAR |
1.2610 EUR |
1.2550 EUR |
1.2810 EUR |
1.2810 EUR |
| 2023-07-31 |
1.2510 EUR |
1,506.3300 NEAR |
1.2620 EUR |
1.2500 EUR |
1.2620 EUR |
1.2570 EUR |
| 2023-07-30 |
1.2810 EUR |
19.5200 NEAR |
1.2810 EUR |
1.2810 EUR |
1.2810 EUR |
1.2810 EUR |
| 2023-07-29 |
1.2750 EUR |
166.8900 NEAR |
1.2830 EUR |
1.2640 EUR |
1.2830 EUR |
1.2790 EUR |
| 2023-07-28 |
1.2650 EUR |
218.9300 NEAR |
1.2670 EUR |
1.2650 EUR |
1.2670 EUR |
1.2650 EUR |
| 2023-07-27 |
1.2360 EUR |
794.6500 NEAR |
1.2340 EUR |
1.2260 EUR |
1.2430 EUR |
1.2380 EUR |
| 2023-07-26 |
1.2070 EUR |
2,204.6500 NEAR |
1.2010 EUR |
1.1980 EUR |
1.2420 EUR |
1.2410 EUR |
| 2023-07-25 |
1.2200 EUR |
10,355.8600 NEAR |
1.2290 EUR |
1.2100 EUR |
1.2520 EUR |
1.2210 EUR |
| 2023-07-24 |
1.2990 EUR |
10,726.0100 NEAR |
1.3010 EUR |
1.2490 EUR |
1.3010 EUR |
1.2550 EUR |
| 2023-07-23 |
1.3110 EUR |
222.2000 NEAR |
1.3060 EUR |
1.3030 EUR |
1.3130 EUR |
1.3130 EUR |
| 2023-07-22 |
1.2870 EUR |
24.7000 NEAR |
1.2870 EUR |
1.2870 EUR |
1.2870 EUR |
1.2870 EUR |
| 2023-07-21 |
1.3520 EUR |
1,867.7000 NEAR |
1.3600 EUR |
1.3430 EUR |
1.3600 EUR |
1.3430 EUR |
| 2023-07-20 |
1.3610 EUR |
463.6100 NEAR |
1.3900 EUR |
1.3510 EUR |
1.4040 EUR |
1.3540 EUR |
| 2023-07-19 |
1.3370 EUR |
342.2600 NEAR |
1.3380 EUR |
1.3200 EUR |
1.4060 EUR |
1.3200 EUR |
| 2023-07-18 |
1.2990 EUR |
275.8200 NEAR |
1.3460 EUR |
1.2860 EUR |
1.3460 EUR |
1.3070 EUR |
| 2023-07-17 |
1.3040 EUR |
632.5000 NEAR |
1.3030 EUR |
1.2990 EUR |
1.3100 EUR |
1.3020 EUR |
| 2023-07-16 |
1.3230 EUR |
1,256.1700 NEAR |
1.3200 EUR |
1.3200 EUR |
1.3280 EUR |
1.3230 EUR |
| 2023-07-15 |
1.3330 EUR |
288.3700 NEAR |
1.3220 EUR |
1.3220 EUR |
1.3550 EUR |
1.3420 EUR |
| 2023-07-14 |
1.3440 EUR |
1,269.0300 NEAR |
1.3080 EUR |
1.2970 EUR |
1.4180 EUR |
1.3220 EUR |
| 2023-07-13 |
1.2240 EUR |
488.1900 NEAR |
1.1920 EUR |
1.1920 EUR |
1.3010 EUR |
1.3000 EUR |
| 2023-07-12 |
1.2100 EUR |
300.0000 NEAR |
1.2100 EUR |
1.2100 EUR |
1.2100 EUR |
1.2100 EUR |
| 2023-07-11 |
1.2270 EUR |
180.1000 NEAR |
1.2260 EUR |
1.2250 EUR |
1.2310 EUR |
1.2310 EUR |
| 2023-07-10 |
1.2110 EUR |
674.8100 NEAR |
1.2170 EUR |
1.2100 EUR |
1.2170 EUR |
1.2140 EUR |
| 2023-07-09 |
1.2470 EUR |
200.7700 NEAR |
1.2310 EUR |
1.2190 EUR |
1.2660 EUR |
1.2660 EUR |
| 2023-07-08 |
1.2590 EUR |
268.5900 NEAR |
1.2490 EUR |
1.2490 EUR |
1.2760 EUR |
1.2760 EUR |
| 2023-07-07 |
1.2410 EUR |
1,010.6600 NEAR |
1.2050 EUR |
1.2050 EUR |
1.3070 EUR |
1.2500 EUR |
| 2023-07-06 |
1.2420 EUR |
856.7800 NEAR |
1.2570 EUR |
1.2000 EUR |
1.2570 EUR |
1.2000 EUR |
| 2023-07-05 |
1.2570 EUR |
1,443.0900 NEAR |
1.3010 EUR |
1.2360 EUR |
1.3010 EUR |
1.2360 EUR |