Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
5.6980 USD |
6,380.0500 NEAR |
5.6540 USD |
5.5370 USD |
5.8070 USD |
5.7550 USD |
| 2024-04-19 |
5.7060 USD |
28,667.2400 NEAR |
5.3710 USD |
5.2840 USD |
5.8240 USD |
5.6060 USD |
| 2024-04-18 |
5.5750 USD |
10,312.3900 NEAR |
5.2430 USD |
5.2430 USD |
5.8650 USD |
5.7020 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 |