Crypto exchange Bitstamp

Market NEAR Protocol (NEAR) / USD

Identifier on Bitstamp: nearusd
123...1112
Date Price Volume Open Low High Close
2024-04-18 5.4140 USD 8,750.6300 NEAR 5.2430 USD 5.2000 USD 5.5770 USD 5.3270 USD
2024-04-17 5.4430 USD 9,847.3800 NEAR 5.5450 USD 5.2000 USD 5.5940 USD 5.4970 USD
2024-04-16 5.1770 USD 15,463.8800 NEAR 5.1750 USD 4.9160 USD 5.5090 USD 5.5090 USD
2024-04-15 5.5410 USD 26,567.0400 NEAR 5.7210 USD 5.0000 USD 5.9310 USD 5.2240 USD
2024-04-14 5.3710 USD 26,843.9200 NEAR 5.2060 USD 5.0000 USD 5.8290 USD 5.6660 USD
2024-04-13 5.2730 USD 58,519.0600 NEAR 5.7600 USD 4.3080 USD 6.0100 USD 5.2720 USD
2024-04-12 6.0890 USD 37,661.4500 NEAR 6.7770 USD 5.3000 USD 6.9180 USD 6.7420 USD
2024-04-11 7.0290 USD 11,006.8400 NEAR 7.0000 USD 6.7620 USD 7.2910 USD 6.8270 USD
2024-04-10 6.8940 USD 11,432.5000 NEAR 7.1670 USD 6.7180 USD 7.1670 USD 7.0750 USD
2024-04-09 7.3460 USD 24,705.2800 NEAR 7.3520 USD 7.1970 USD 7.6800 USD 7.2050 USD
2024-04-08 7.3560 USD 23,519.2200 NEAR 6.8860 USD 6.8700 USD 7.5550 USD 7.3590 USD
2024-04-07 6.9540 USD 36,102.6300 NEAR 7.1010 USD 6.8500 USD 7.1520 USD 6.8650 USD
2024-04-06 7.0430 USD 29,448.1100 NEAR 7.1110 USD 6.9180 USD 7.1520 USD 6.9870 USD
2024-04-05 7.1690 USD 15,638.6300 NEAR 6.8390 USD 6.5410 USD 7.4920 USD 7.2830 USD
2024-04-04 6.8670 USD 18,085.5300 NEAR 6.6910 USD 6.3940 USD 6.9800 USD 6.7190 USD
2024-04-03 6.6670 USD 28,355.3900 NEAR 6.2240 USD 6.2240 USD 6.9060 USD 6.6370 USD
2024-04-02 6.3060 USD 27,338.3600 NEAR 6.7260 USD 6.1560 USD 6.7270 USD 6.3030 USD
2024-04-01 6.7990 USD 20,534.2900 NEAR 7.3350 USD 6.5820 USD 7.3350 USD 6.7320 USD
2024-03-31 7.1990 USD 12,872.5100 NEAR 7.0450 USD 6.9390 USD 7.3330 USD 7.2040 USD
2024-03-30 7.0830 USD 20,529.1200 NEAR 7.0000 USD 6.9600 USD 7.3130 USD 6.9930 USD
2024-03-29 6.9890 USD 15,387.2400 NEAR 7.0300 USD 6.8760 USD 7.1160 USD 6.9810 USD
2024-03-28 7.2730 USD 7,592.3100 NEAR 7.2630 USD 7.1860 USD 7.3960 USD 7.2460 USD
2024-03-27 7.4910 USD 16,421.9900 NEAR 7.6290 USD 7.1000 USD 7.7900 USD 7.2390 USD
2024-03-26 7.8150 USD 16,077.0000 NEAR 7.6010 USD 7.5640 USD 8.0820 USD 7.7400 USD
2024-03-25 7.4660 USD 50,326.7300 NEAR 6.9810 USD 6.9810 USD 7.8650 USD 7.5600 USD
2024-03-24 6.6810 USD 6,389.1600 NEAR 6.6400 USD 6.4970 USD 6.9800 USD 6.9800 USD
2024-03-23 6.6880 USD 3,601.1100 NEAR 6.6100 USD 6.6010 USD 6.7750 USD 6.6910 USD
2024-03-22 6.5260 USD 16,267.9000 NEAR 6.3720 USD 6.3150 USD 6.7860 USD 6.3500 USD
2024-03-21 6.6680 USD 15,400.5500 NEAR 6.8280 USD 6.4500 USD 6.9110 USD 6.4700 USD
2024-03-20 6.4220 USD 17,900.1700 NEAR 6.3700 USD 6.0960 USD 7.0040 USD 6.8760 USD
2024-03-19 6.6360 USD 78,552.0100 NEAR 6.9520 USD 6.2300 USD 7.3920 USD 6.2300 USD
2024-03-18 7.3500 USD 118,473.6400 NEAR 8.2970 USD 6.6810 USD 8.5500 USD 7.0220 USD
2024-03-17 8.0760 USD 65,444.2200 NEAR 6.8000 USD 6.6370 USD 8.4280 USD 8.2600 USD
2024-03-16 6.7950 USD 76,499.5800 NEAR 7.3980 USD 6.5300 USD 7.9460 USD 6.6370 USD
2024-03-15 7.4660 USD 115,963.0200 NEAR 8.7860 USD 7.0720 USD 8.9800 USD 7.4920 USD
2024-03-14 8.0930 USD 53,024.8900 NEAR 7.8530 USD 7.6300 USD 8.8210 USD 8.7480 USD
2024-03-13 7.9550 USD 35,043.3000 NEAR 8.3220 USD 7.6300 USD 8.8000 USD 7.7490 USD
2024-03-12 7.7630 USD 41,088.0200 NEAR 6.7100 USD 6.6690 USD 8.9020 USD 7.9620 USD
2024-03-11 6.8940 USD 69,400.1900 NEAR 5.9270 USD 5.6500 USD 7.2980 USD 6.6850 USD
2024-03-10 6.0980 USD 30,541.7300 NEAR 6.2550 USD 5.7850 USD 6.3190 USD 5.8950 USD
2024-03-09 6.1770 USD 65,191.2500 NEAR 5.7310 USD 5.5340 USD 6.5840 USD 6.2080 USD
2024-03-08 5.4380 USD 51,963.9700 NEAR 5.5470 USD 5.1700 USD 6.2560 USD 5.7400 USD
2024-03-07 5.6270 USD 20,962.4100 NEAR 5.8280 USD 5.4430 USD 6.1340 USD 5.5000 USD
2024-03-06 5.2140 USD 60,071.8900 NEAR 4.2640 USD 4.0500 USD 6.2560 USD 5.8390 USD
2024-03-05 4.2190 USD 19,643.4800 NEAR 4.3040 USD 3.4560 USD 4.4680 USD 4.1340 USD
2024-03-04 4.4570 USD 31,148.9500 NEAR 4.5340 USD 4.2450 USD 4.7720 USD 4.3630 USD
2024-03-03 4.3230 USD 25,650.3900 NEAR 4.4190 USD 3.8540 USD 4.6080 USD 4.4830 USD
2024-03-02 4.2140 USD 16,526.7100 NEAR 4.0500 USD 3.9830 USD 4.4280 USD 4.4280 USD
2024-03-01 3.9630 USD 13,577.6200 NEAR 3.8830 USD 3.8100 USD 4.1470 USD 3.9390 USD
2024-02-29 3.9630 USD 6,741.5900 NEAR 3.8210 USD 3.4610 USD 4.0840 USD 3.7940 USD
123...1112