Identifier on Bitstamp: neareur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-09-08 |
3.3950 EUR |
17,644.4900 NEAR |
3.4070 EUR |
3.3350 EUR |
3.4300 EUR |
3.4050 EUR |
2024-09-07 |
3.3200 EUR |
1,407.7300 NEAR |
3.2610 EUR |
3.2590 EUR |
3.3810 EUR |
3.2810 EUR |
2024-09-06 |
3.2620 EUR |
4,387.1900 NEAR |
3.3920 EUR |
3.1000 EUR |
3.4110 EUR |
3.1940 EUR |
2024-09-05 |
3.4480 EUR |
1,385.2500 NEAR |
3.5220 EUR |
3.3530 EUR |
3.5220 EUR |
3.3630 EUR |
2024-09-04 |
3.4510 EUR |
3,367.7100 NEAR |
3.3600 EUR |
3.2500 EUR |
3.5400 EUR |
3.4830 EUR |
2024-09-03 |
3.5180 EUR |
3,321.7500 NEAR |
3.5730 EUR |
3.3720 EUR |
3.6260 EUR |
3.4190 EUR |
2024-09-02 |
3.5620 EUR |
8,252.8000 NEAR |
3.5540 EUR |
3.5240 EUR |
3.6100 EUR |
3.6010 EUR |
2024-09-01 |
3.6000 EUR |
12,453.8200 NEAR |
3.5900 EUR |
3.4580 EUR |
3.6770 EUR |
3.4840 EUR |
2024-08-31 |
3.6810 EUR |
2,011.9000 NEAR |
3.7340 EUR |
3.6440 EUR |
3.7470 EUR |
3.6500 EUR |
2024-08-30 |
3.6810 EUR |
3,191.2400 NEAR |
3.8500 EUR |
3.5810 EUR |
3.8500 EUR |
3.7240 EUR |
2024-08-29 |
3.8970 EUR |
16,348.4400 NEAR |
3.8920 EUR |
3.7340 EUR |
4.0600 EUR |
3.8070 EUR |
2024-08-28 |
3.9250 EUR |
4,633.6700 NEAR |
4.0090 EUR |
3.8190 EUR |
4.0770 EUR |
3.8880 EUR |
2024-08-27 |
4.2400 EUR |
4,667.2600 NEAR |
4.4340 EUR |
3.9780 EUR |
4.5600 EUR |
3.9850 EUR |
2024-08-26 |
4.3690 EUR |
1,814.9100 NEAR |
4.3890 EUR |
4.2570 EUR |
4.5120 EUR |
4.2570 EUR |
2024-08-25 |
4.3940 EUR |
7,818.9600 NEAR |
4.5220 EUR |
4.3100 EUR |
4.5220 EUR |
4.5120 EUR |
2024-08-24 |
4.4990 EUR |
8,081.6700 NEAR |
4.2800 EUR |
4.2460 EUR |
4.7570 EUR |
4.4880 EUR |
2024-08-23 |
4.0770 EUR |
6,105.2000 NEAR |
3.9100 EUR |
3.9100 EUR |
4.3330 EUR |
4.3330 EUR |
2024-08-22 |
3.8490 EUR |
12,551.7200 NEAR |
3.7850 EUR |
3.7810 EUR |
3.9440 EUR |
3.8290 EUR |
2024-08-21 |
3.7320 EUR |
8,638.5400 NEAR |
3.6170 EUR |
3.6170 EUR |
3.8540 EUR |
3.7880 EUR |
2024-08-20 |
3.6780 EUR |
1,638.5400 NEAR |
3.6710 EUR |
3.5890 EUR |
3.7200 EUR |
3.6260 EUR |
2024-08-19 |
3.5300 EUR |
7,765.1200 NEAR |
3.5140 EUR |
3.5000 EUR |
3.5640 EUR |
3.5640 EUR |
2024-08-18 |
3.6180 EUR |
1,647.5400 NEAR |
3.6010 EUR |
3.6010 EUR |
3.6720 EUR |
3.6340 EUR |
2024-08-17 |
3.5980 EUR |
3,893.4100 NEAR |
3.6040 EUR |
3.5770 EUR |
3.6280 EUR |
3.6060 EUR |
2024-08-16 |
3.6040 EUR |
2,607.3400 NEAR |
3.6240 EUR |
3.4990 EUR |
3.6930 EUR |
3.6480 EUR |
2024-08-15 |
3.6880 EUR |
1,789.3700 NEAR |
3.7840 EUR |
3.5890 EUR |
3.8650 EUR |
3.6300 EUR |
2024-08-14 |
3.8560 EUR |
2,242.0000 NEAR |
3.8920 EUR |
3.7660 EUR |
3.9240 EUR |
3.7840 EUR |
2024-08-13 |
3.7570 EUR |
3,378.7100 NEAR |
3.7050 EUR |
3.6280 EUR |
4.0040 EUR |
3.9240 EUR |
2024-08-12 |
3.6450 EUR |
1,892.4800 NEAR |
3.5700 EUR |
3.5460 EUR |
3.7640 EUR |
3.7640 EUR |
2024-08-11 |
3.6440 EUR |
3,663.2300 NEAR |
3.8200 EUR |
3.5450 EUR |
3.8400 EUR |
3.5480 EUR |
2024-08-10 |
3.8200 EUR |
2,154.8600 NEAR |
3.6530 EUR |
3.6530 EUR |
3.8560 EUR |
3.8470 EUR |
2024-08-09 |
3.6990 EUR |
5,351.2300 NEAR |
3.7410 EUR |
3.6170 EUR |
3.7940 EUR |
3.6960 EUR |
2024-08-08 |
3.4860 EUR |
12,314.9700 NEAR |
3.1940 EUR |
3.1940 EUR |
3.7210 EUR |
3.7210 EUR |
2024-08-07 |
3.3310 EUR |
22,041.7400 NEAR |
3.3220 EUR |
3.2170 EUR |
3.5440 EUR |
3.2710 EUR |
2024-08-06 |
3.3910 EUR |
9,629.0800 NEAR |
3.3730 EUR |
3.2150 EUR |
3.4620 EUR |
3.4600 EUR |
2024-08-05 |
3.2470 EUR |
29,435.1000 NEAR |
3.8110 EUR |
2.8090 EUR |
3.8110 EUR |
3.2460 EUR |
2024-08-04 |
3.9080 EUR |
7,262.6500 NEAR |
4.0720 EUR |
3.7000 EUR |
4.0810 EUR |
3.8420 EUR |
2024-08-03 |
4.0530 EUR |
6,185.3200 NEAR |
4.1900 EUR |
3.9000 EUR |
4.3030 EUR |
4.0810 EUR |
2024-08-02 |
4.3720 EUR |
5,759.4000 NEAR |
4.5550 EUR |
4.1950 EUR |
4.5550 EUR |
4.2120 EUR |
2024-08-01 |
4.5970 EUR |
6,523.8000 NEAR |
4.6360 EUR |
4.3760 EUR |
4.7350 EUR |
4.6550 EUR |
2024-07-31 |
4.7710 EUR |
3,176.7000 NEAR |
4.7900 EUR |
4.6000 EUR |
4.8420 EUR |
4.6000 EUR |
2024-07-30 |
4.8760 EUR |
6,117.7200 NEAR |
4.8410 EUR |
4.7560 EUR |
4.9460 EUR |
4.7630 EUR |
2024-07-29 |
5.0520 EUR |
4,079.7400 NEAR |
5.2260 EUR |
4.8750 EUR |
5.2320 EUR |
4.8750 EUR |
2024-07-28 |
5.0860 EUR |
4,208.5300 NEAR |
5.2240 EUR |
5.0000 EUR |
5.2240 EUR |
5.0040 EUR |
2024-07-27 |
5.3260 EUR |
7,314.2100 NEAR |
5.2220 EUR |
5.1000 EUR |
5.4590 EUR |
5.2670 EUR |
2024-07-26 |
5.1930 EUR |
5,855.7400 NEAR |
4.9970 EUR |
4.9880 EUR |
5.3490 EUR |
5.2650 EUR |
2024-07-25 |
5.0560 EUR |
7,851.0600 NEAR |
5.1970 EUR |
4.7530 EUR |
5.4240 EUR |
4.9840 EUR |
2024-07-24 |
5.4330 EUR |
11,346.8400 NEAR |
5.3000 EUR |
5.1490 EUR |
5.5260 EUR |
5.1490 EUR |
2024-07-23 |
5.4970 EUR |
9,415.2600 NEAR |
5.5780 EUR |
5.2610 EUR |
5.7030 EUR |
5.3070 EUR |
2024-07-22 |
5.6460 EUR |
5,221.1900 NEAR |
5.8430 EUR |
5.5430 EUR |
5.9220 EUR |
5.5500 EUR |
2024-07-21 |
5.7060 EUR |
3,354.1700 NEAR |
5.7950 EUR |
5.4590 EUR |
5.8400 EUR |
5.7630 EUR |