Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-29 |
1.5250 EUR |
2,545.0700 NEAR |
1.5520 EUR |
1.5170 EUR |
1.5520 EUR |
1.5220 EUR |
| 2023-05-28 |
1.5400 EUR |
1,195.0800 NEAR |
1.5240 EUR |
1.5180 EUR |
1.5690 EUR |
1.5640 EUR |
| 2023-05-27 |
1.4850 EUR |
570.0000 NEAR |
1.4850 EUR |
1.4850 EUR |
1.4850 EUR |
1.4850 EUR |
| 2023-05-26 |
1.4550 EUR |
714.4100 NEAR |
1.4550 EUR |
1.4500 EUR |
1.4910 EUR |
1.4910 EUR |
| 2023-05-25 |
1.4550 EUR |
561.3800 NEAR |
1.4400 EUR |
1.4400 EUR |
1.4700 EUR |
1.4570 EUR |
| 2023-05-24 |
1.4650 EUR |
1,602.2500 NEAR |
1.5000 EUR |
1.4500 EUR |
1.5000 EUR |
1.4550 EUR |
| 2023-05-23 |
1.5210 EUR |
416.8100 NEAR |
1.5270 EUR |
1.5150 EUR |
1.5270 EUR |
1.5150 EUR |
| 2023-05-22 |
1.4790 EUR |
1,534.3500 NEAR |
1.4780 EUR |
1.4700 EUR |
1.5020 EUR |
1.5020 EUR |
| 2023-05-21 |
1.4960 EUR |
775.2900 NEAR |
1.5330 EUR |
1.4930 EUR |
1.5330 EUR |
1.4950 EUR |
| 2023-05-20 |
1.5340 EUR |
2,821.5400 NEAR |
1.5350 EUR |
1.5280 EUR |
1.5380 EUR |
1.5300 EUR |
| 2023-05-19 |
1.5380 EUR |
3,769.2800 NEAR |
1.5570 EUR |
1.5370 EUR |
1.5570 EUR |
1.5430 EUR |
| 2023-05-18 |
1.5210 EUR |
291.9600 NEAR |
1.5310 EUR |
1.5150 EUR |
1.5340 EUR |
1.5340 EUR |
| 2023-05-17 |
1.5760 EUR |
476.2100 NEAR |
1.5390 EUR |
1.5290 EUR |
1.5840 EUR |
1.5660 EUR |
| 2023-05-16 |
1.5210 EUR |
297.7600 NEAR |
1.5200 EUR |
1.5170 EUR |
1.5230 EUR |
1.5170 EUR |
| 2023-05-15 |
1.5370 EUR |
10,947.8700 NEAR |
1.5490 EUR |
1.5270 EUR |
1.5500 EUR |
1.5300 EUR |
| 2023-05-14 |
1.5270 EUR |
949.6800 NEAR |
1.5260 EUR |
1.5260 EUR |
1.5420 EUR |
1.5420 EUR |
| 2023-05-13 |
1.5130 EUR |
203.6400 NEAR |
1.5180 EUR |
1.5060 EUR |
1.5300 EUR |
1.5300 EUR |
| 2023-05-12 |
1.4980 EUR |
363.7900 NEAR |
1.4600 EUR |
1.4460 EUR |
1.5200 EUR |
1.5200 EUR |
| 2023-05-11 |
1.4690 EUR |
5,538.0300 NEAR |
1.4770 EUR |
1.4460 EUR |
1.4800 EUR |
1.4510 EUR |
| 2023-05-10 |
1.5010 EUR |
1,170.8400 NEAR |
1.4730 EUR |
1.4500 EUR |
1.5340 EUR |
1.5340 EUR |
| 2023-05-09 |
1.4790 EUR |
146.8700 NEAR |
1.4750 EUR |
1.4700 EUR |
1.4950 EUR |
1.4700 EUR |
| 2023-05-08 |
1.4890 EUR |
2,747.6200 NEAR |
1.5500 EUR |
1.4330 EUR |
1.5770 EUR |
1.4800 EUR |
| 2023-05-07 |
1.6050 EUR |
1,180.6100 NEAR |
1.5990 EUR |
1.5920 EUR |
1.6170 EUR |
1.5980 EUR |
| 2023-05-06 |
1.6060 EUR |
1,763.0600 NEAR |
1.6290 EUR |
1.5980 EUR |
1.6290 EUR |
1.6050 EUR |
| 2023-05-05 |
1.6960 EUR |
267.0400 NEAR |
1.6770 EUR |
1.6480 EUR |
1.7080 EUR |
1.7030 EUR |
| 2023-05-04 |
1.6810 EUR |
973.4000 NEAR |
1.6970 EUR |
1.6650 EUR |
1.6970 EUR |
1.6650 EUR |
| 2023-05-03 |
1.6390 EUR |
3,077.9600 NEAR |
1.6430 EUR |
1.6200 EUR |
1.7320 EUR |
1.7320 EUR |
| 2023-05-02 |
1.6690 EUR |
3,870.2900 NEAR |
1.6610 EUR |
1.6610 EUR |
1.6790 EUR |
1.6750 EUR |
| 2023-05-01 |
1.7270 EUR |
5,388.8500 NEAR |
1.7290 EUR |
1.6500 EUR |
1.7590 EUR |
1.6600 EUR |
| 2023-04-30 |
1.7600 EUR |
6,734.2900 NEAR |
1.7770 EUR |
1.7430 EUR |
1.7800 EUR |
1.7570 EUR |
| 2023-04-29 |
1.7510 EUR |
2,947.8100 NEAR |
1.7440 EUR |
1.7440 EUR |
1.7630 EUR |
1.7530 EUR |
| 2023-04-28 |
1.7470 EUR |
3,454.1900 NEAR |
1.7380 EUR |
1.7340 EUR |
1.7590 EUR |
1.7470 EUR |
| 2023-04-27 |
1.7350 EUR |
6,365.2500 NEAR |
1.7450 EUR |
1.7080 EUR |
1.7600 EUR |
1.7440 EUR |
| 2023-04-26 |
1.7150 EUR |
7,604.9300 NEAR |
1.7990 EUR |
1.6360 EUR |
1.8150 EUR |
1.6430 EUR |
| 2023-04-25 |
1.7460 EUR |
11,090.8400 NEAR |
1.6890 EUR |
1.6890 EUR |
1.8000 EUR |
1.7890 EUR |
| 2023-04-24 |
1.7300 EUR |
6,194.0600 NEAR |
1.7410 EUR |
1.6890 EUR |
1.7610 EUR |
1.7220 EUR |
| 2023-04-23 |
1.7350 EUR |
10,182.7400 NEAR |
1.7510 EUR |
1.6940 EUR |
1.7660 EUR |
1.7410 EUR |
| 2023-04-22 |
1.7530 EUR |
3,286.0200 NEAR |
1.7500 EUR |
1.7400 EUR |
1.7660 EUR |
1.7550 EUR |
| 2023-04-21 |
1.7980 EUR |
24,002.0500 NEAR |
1.8670 EUR |
1.7190 EUR |
1.8670 EUR |
1.7390 EUR |
| 2023-04-20 |
1.9080 EUR |
36,089.4700 NEAR |
1.9750 EUR |
1.8440 EUR |
1.9800 EUR |
1.8590 EUR |
| 2023-04-19 |
1.9980 EUR |
18,515.1900 NEAR |
2.1220 EUR |
1.9220 EUR |
2.1600 EUR |
1.9220 EUR |
| 2023-04-18 |
2.1430 EUR |
8,977.9900 NEAR |
2.1180 EUR |
2.1110 EUR |
2.1710 EUR |
2.1340 EUR |
| 2023-04-17 |
2.0760 EUR |
3,096.0100 NEAR |
2.0830 EUR |
2.0600 EUR |
2.1090 EUR |
2.1070 EUR |
| 2023-04-16 |
2.1220 EUR |
3,653.5000 NEAR |
2.0890 EUR |
2.0670 EUR |
2.1370 EUR |
2.1370 EUR |
| 2023-04-15 |
2.1270 EUR |
3,334.0200 NEAR |
2.1660 EUR |
2.0930 EUR |
2.1660 EUR |
2.0930 EUR |
| 2023-04-14 |
2.0210 EUR |
7,954.3900 NEAR |
2.0080 EUR |
1.9690 EUR |
2.0500 EUR |
2.0090 EUR |
| 2023-04-13 |
1.9900 EUR |
2,378.6200 NEAR |
2.0260 EUR |
1.9700 EUR |
2.0260 EUR |
1.9700 EUR |
| 2023-04-12 |
1.9570 EUR |
19,138.0400 NEAR |
1.8090 EUR |
1.8090 EUR |
2.0340 EUR |
2.0340 EUR |
| 2023-04-11 |
1.9010 EUR |
9,374.9700 NEAR |
1.8960 EUR |
1.8710 EUR |
1.9220 EUR |
1.8710 EUR |
| 2023-04-10 |
1.8440 EUR |
4,520.3900 NEAR |
1.8370 EUR |
1.8070 EUR |
1.8900 EUR |
1.8850 EUR |