Crypto exchange Bitstamp

Market NEAR Protocol (NEAR) / EUR

Identifier on Bitstamp: neareur
Price
12...56789...2021
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
12...56789...2021