Identifier on Bitstamp: neareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-09 |
1.8040 EUR |
1,906.1500 NEAR |
1.7890 EUR |
1.7770 EUR |
1.8650 EUR |
1.8640 EUR |
| 2023-04-08 |
1.8320 EUR |
5,174.2000 NEAR |
1.8370 EUR |
1.8040 EUR |
1.8480 EUR |
1.8040 EUR |
| 2023-04-07 |
1.8360 EUR |
6,928.2700 NEAR |
1.8220 EUR |
1.8220 EUR |
1.8520 EUR |
1.8470 EUR |
| 2023-04-06 |
1.8170 EUR |
3,239.2600 NEAR |
1.8320 EUR |
1.8080 EUR |
1.8320 EUR |
1.8220 EUR |
| 2023-04-05 |
1.8470 EUR |
5,846.6600 NEAR |
1.8510 EUR |
1.8390 EUR |
1.8920 EUR |
1.8630 EUR |
| 2023-04-04 |
1.7830 EUR |
6,635.5900 NEAR |
1.7720 EUR |
1.7680 EUR |
1.8240 EUR |
1.8130 EUR |
| 2023-04-03 |
1.7740 EUR |
21,396.9500 NEAR |
1.7610 EUR |
1.7260 EUR |
1.8460 EUR |
1.7870 EUR |
| 2023-04-02 |
1.7920 EUR |
4,476.0000 NEAR |
1.8340 EUR |
1.7530 EUR |
1.8390 EUR |
1.7550 EUR |
| 2023-04-01 |
1.8200 EUR |
3,288.4500 NEAR |
1.8330 EUR |
1.8130 EUR |
1.8400 EUR |
1.8180 EUR |
| 2023-03-31 |
1.7730 EUR |
7,861.7200 NEAR |
1.7570 EUR |
1.7550 EUR |
1.8460 EUR |
1.8450 EUR |
| 2023-03-30 |
1.7720 EUR |
6,453.7200 NEAR |
1.8220 EUR |
1.7550 EUR |
1.8280 EUR |
1.7650 EUR |
| 2023-03-29 |
1.8270 EUR |
6,814.9700 NEAR |
1.7370 EUR |
1.7370 EUR |
1.8470 EUR |
1.8470 EUR |
| 2023-03-28 |
1.7170 EUR |
434.6300 NEAR |
1.7180 EUR |
1.7030 EUR |
1.7370 EUR |
1.7370 EUR |
| 2023-03-27 |
1.7780 EUR |
3,015.1900 NEAR |
1.8130 EUR |
1.6980 EUR |
1.8130 EUR |
1.7010 EUR |
| 2023-03-26 |
1.8000 EUR |
1,164.7600 NEAR |
1.7880 EUR |
1.7880 EUR |
1.8190 EUR |
1.8140 EUR |
| 2023-03-25 |
1.8220 EUR |
257.0400 NEAR |
1.8190 EUR |
1.8110 EUR |
1.8460 EUR |
1.8170 EUR |
| 2023-03-24 |
1.8550 EUR |
495.4200 NEAR |
1.8660 EUR |
1.8200 EUR |
1.8780 EUR |
1.8200 EUR |
| 2023-03-23 |
1.8100 EUR |
1,899.7400 NEAR |
1.7960 EUR |
1.7960 EUR |
1.8910 EUR |
1.8820 EUR |
| 2023-03-22 |
1.8630 EUR |
5,253.5600 NEAR |
1.9040 EUR |
1.7380 EUR |
1.9040 EUR |
1.7730 EUR |
| 2023-03-21 |
1.8770 EUR |
1,922.9500 NEAR |
1.8640 EUR |
1.8210 EUR |
1.9340 EUR |
1.8900 EUR |
| 2023-03-20 |
1.9450 EUR |
19,123.5900 NEAR |
1.9950 EUR |
1.8690 EUR |
2.0360 EUR |
1.8690 EUR |
| 2023-03-19 |
2.0200 EUR |
912.9900 NEAR |
1.9850 EUR |
1.9850 EUR |
2.0360 EUR |
2.0360 EUR |
| 2023-03-18 |
2.0070 EUR |
1,132.8700 NEAR |
2.0640 EUR |
1.9540 EUR |
2.0640 EUR |
1.9540 EUR |
| 2023-03-17 |
1.9720 EUR |
3,077.1200 NEAR |
1.8710 EUR |
1.8710 EUR |
2.0010 EUR |
2.0010 EUR |
| 2023-03-16 |
1.8340 EUR |
25,312.9600 NEAR |
1.8190 EUR |
1.8070 EUR |
1.8570 EUR |
1.8570 EUR |
| 2023-03-15 |
1.9090 EUR |
4,659.0900 NEAR |
1.9340 EUR |
1.7820 EUR |
1.9930 EUR |
1.8270 EUR |
| 2023-03-14 |
1.9180 EUR |
142,908.3500 NEAR |
1.8860 EUR |
1.8510 EUR |
2.0460 EUR |
1.9450 EUR |
| 2023-03-13 |
1.8080 EUR |
422,643.7200 NEAR |
1.8610 EUR |
1.7600 EUR |
1.8900 EUR |
1.8650 EUR |
| 2023-03-12 |
1.7760 EUR |
6,755.2000 NEAR |
1.6940 EUR |
1.6840 EUR |
1.8180 EUR |
1.8180 EUR |
| 2023-03-11 |
1.6810 EUR |
27,020.0000 NEAR |
1.6970 EUR |
1.5980 EUR |
1.7470 EUR |
1.6720 EUR |
| 2023-03-10 |
1.6490 EUR |
11,021.8600 NEAR |
1.6740 EUR |
1.5820 EUR |
1.7010 EUR |
1.6980 EUR |
| 2023-03-09 |
1.6950 EUR |
11,729.9100 NEAR |
1.7470 EUR |
1.6400 EUR |
1.8050 EUR |
1.6800 EUR |
| 2023-03-08 |
1.7840 EUR |
4,142.8300 NEAR |
1.8320 EUR |
1.7350 EUR |
1.8440 EUR |
1.7410 EUR |
| 2023-03-07 |
1.8900 EUR |
3,697.5400 NEAR |
1.9220 EUR |
1.8580 EUR |
1.9530 EUR |
1.8720 EUR |
| 2023-03-06 |
1.8940 EUR |
2,015.9300 NEAR |
1.8860 EUR |
1.8860 EUR |
1.9330 EUR |
1.9050 EUR |
| 2023-03-05 |
1.9450 EUR |
6,085.0500 NEAR |
1.9570 EUR |
1.9350 EUR |
1.9760 EUR |
1.9420 EUR |
| 2023-03-04 |
1.9020 EUR |
585.0000 NEAR |
1.9520 EUR |
1.8810 EUR |
1.9600 EUR |
1.8810 EUR |
| 2023-03-03 |
1.9750 EUR |
7,084.3400 NEAR |
2.0880 EUR |
1.9140 EUR |
2.0880 EUR |
1.9520 EUR |
| 2023-03-02 |
2.1080 EUR |
2,085.9800 NEAR |
2.1230 EUR |
2.0910 EUR |
2.1260 EUR |
2.1260 EUR |
| 2023-03-01 |
2.1720 EUR |
398.9100 NEAR |
2.2020 EUR |
2.1510 EUR |
2.2060 EUR |
2.1510 EUR |
| 2023-02-28 |
2.1550 EUR |
694.0600 NEAR |
2.1300 EUR |
2.1300 EUR |
2.1710 EUR |
2.1390 EUR |
| 2023-02-27 |
2.2130 EUR |
17,803.6400 NEAR |
2.2450 EUR |
2.1620 EUR |
2.2840 EUR |
2.1910 EUR |
| 2023-02-26 |
2.2060 EUR |
100.8900 NEAR |
2.1900 EUR |
2.1900 EUR |
2.2150 EUR |
2.2090 EUR |
| 2023-02-25 |
2.1810 EUR |
841.4800 NEAR |
2.1880 EUR |
2.1200 EUR |
2.2160 EUR |
2.1200 EUR |
| 2023-02-24 |
2.2250 EUR |
14,136.4500 NEAR |
2.3230 EUR |
2.1500 EUR |
2.3360 EUR |
2.1750 EUR |
| 2023-02-23 |
2.3300 EUR |
13,125.2300 NEAR |
2.3840 EUR |
2.2870 EUR |
2.3930 EUR |
2.2990 EUR |
| 2023-02-22 |
2.2950 EUR |
17,434.6200 NEAR |
2.4030 EUR |
2.2570 EUR |
2.4030 EUR |
2.3540 EUR |
| 2023-02-21 |
2.4150 EUR |
21,742.7000 NEAR |
2.5020 EUR |
2.3650 EUR |
2.5320 EUR |
2.3950 EUR |