Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
1.7310 USD |
52,048.8700 NEAR |
0.0000 USD |
1.6640 USD |
1.8120 USD |
1.6910 USD |
| 2025-12-05 |
1.7320 USD |
51,890.0200 NEAR |
1.8110 USD |
1.6640 USD |
1.8120 USD |
1.6740 USD |
| 2025-12-04 |
1.8500 USD |
78,532.7800 NEAR |
1.8440 USD |
1.7510 USD |
1.8970 USD |
1.7990 USD |
| 2025-12-03 |
1.8050 USD |
72,123.5100 NEAR |
1.7920 USD |
1.7660 USD |
1.8730 USD |
1.8460 USD |
| 2025-12-02 |
1.7460 USD |
373,850.4200 NEAR |
1.6270 USD |
1.6270 USD |
1.8280 USD |
1.8060 USD |
| 2025-12-01 |
1.6540 USD |
246,212.9600 NEAR |
1.8040 USD |
1.5880 USD |
1.8590 USD |
1.6220 USD |
| 2025-11-30 |
1.8540 USD |
167,833.8200 NEAR |
1.8530 USD |
1.8120 USD |
1.8660 USD |
1.8190 USD |
| 2025-11-29 |
1.8690 USD |
234,120.7800 NEAR |
1.8830 USD |
1.8330 USD |
1.8980 USD |
1.8520 USD |
| 2025-11-28 |
1.9110 USD |
151,431.5200 NEAR |
1.9110 USD |
1.8600 USD |
1.9550 USD |
1.8680 USD |
| 2025-11-27 |
1.9290 USD |
95,082.5000 NEAR |
1.9310 USD |
1.9040 USD |
1.9520 USD |
1.9210 USD |
| 2025-11-26 |
1.9060 USD |
40,959.4000 NEAR |
1.9200 USD |
1.8420 USD |
1.9560 USD |
1.9280 USD |
| 2025-11-25 |
1.8670 USD |
131,092.4200 NEAR |
1.9060 USD |
1.8220 USD |
1.9380 USD |
1.8710 USD |
| 2025-11-24 |
1.9150 USD |
84,932.7000 NEAR |
1.8230 USD |
1.8210 USD |
1.9790 USD |
1.9230 USD |
| 2025-11-23 |
1.8570 USD |
63,980.7600 NEAR |
1.8440 USD |
1.8210 USD |
1.9030 USD |
1.8520 USD |
| 2025-11-22 |
1.8240 USD |
131,509.2000 NEAR |
1.8550 USD |
1.7970 USD |
1.8960 USD |
1.8580 USD |
| 2025-11-21 |
1.9330 USD |
413,410.5800 NEAR |
2.0840 USD |
1.8330 USD |
2.1060 USD |
1.8370 USD |
| 2025-11-20 |
2.2460 USD |
149,604.6400 NEAR |
2.3610 USD |
2.1000 USD |
2.4070 USD |
2.1050 USD |
| 2025-11-19 |
2.2300 USD |
143,091.9200 NEAR |
2.2640 USD |
2.1550 USD |
2.3180 USD |
2.2930 USD |
| 2025-11-18 |
2.2690 USD |
139,232.0900 NEAR |
2.2500 USD |
2.2040 USD |
2.3320 USD |
2.2690 USD |
| 2025-11-17 |
2.2530 USD |
115,165.0300 NEAR |
2.2550 USD |
2.1750 USD |
2.3420 USD |
2.2100 USD |
| 2025-11-16 |
2.3960 USD |
239,187.2100 NEAR |
2.3940 USD |
2.2410 USD |
2.5570 USD |
2.3040 USD |
| 2025-11-15 |
2.4990 USD |
64,224.1900 NEAR |
2.3830 USD |
2.3820 USD |
2.6060 USD |
2.4150 USD |
| 2025-11-14 |
2.3960 USD |
988,557.4100 NEAR |
2.4280 USD |
2.3350 USD |
2.4530 USD |
2.3510 USD |
| 2025-11-13 |
2.4670 USD |
48,283.8200 NEAR |
2.5420 USD |
2.3960 USD |
2.5980 USD |
2.4510 USD |
| 2025-11-12 |
2.5660 USD |
37,988.8000 NEAR |
2.5630 USD |
2.4860 USD |
2.6570 USD |
2.5380 USD |
| 2025-11-11 |
2.7110 USD |
82,706.6400 NEAR |
2.7410 USD |
2.5670 USD |
2.8240 USD |
2.5850 USD |
| 2025-11-10 |
2.9140 USD |
188,327.3500 NEAR |
3.0520 USD |
2.7540 USD |
3.1240 USD |
2.7950 USD |
| 2025-11-09 |
2.8700 USD |
310,360.2300 NEAR |
2.9260 USD |
2.6790 USD |
3.0720 USD |
3.0010 USD |
| 2025-11-08 |
2.8560 USD |
352,615.6700 NEAR |
2.7920 USD |
2.6060 USD |
3.1720 USD |
2.9380 USD |
| 2025-11-07 |
2.4860 USD |
337,993.6100 NEAR |
2.0900 USD |
2.0510 USD |
2.9820 USD |
2.9030 USD |
| 2025-11-06 |
1.9990 USD |
151,150.6000 NEAR |
1.9390 USD |
1.9000 USD |
2.1000 USD |
2.0870 USD |
| 2025-11-05 |
1.8980 USD |
27,216.3200 NEAR |
1.8300 USD |
1.8150 USD |
1.9650 USD |
1.9650 USD |
| 2025-11-04 |
1.8540 USD |
120,563.1800 NEAR |
1.9070 USD |
1.7230 USD |
1.9440 USD |
1.7700 USD |
| 2025-11-03 |
2.0150 USD |
61,863.5900 NEAR |
2.1900 USD |
1.8260 USD |
2.1900 USD |
1.9080 USD |
| 2025-11-02 |
2.1470 USD |
63,203.9600 NEAR |
2.1670 USD |
2.1030 USD |
2.1890 USD |
2.1500 USD |
| 2025-11-01 |
2.1420 USD |
58,821.0800 NEAR |
2.1310 USD |
2.0970 USD |
2.1820 USD |
2.1740 USD |
| 2025-10-31 |
2.1200 USD |
65,233.3100 NEAR |
2.0970 USD |
2.0540 USD |
2.1520 USD |
2.1070 USD |
| 2025-10-30 |
2.1660 USD |
124,470.4000 NEAR |
2.2720 USD |
2.0340 USD |
2.3010 USD |
2.0820 USD |
| 2025-10-29 |
2.2890 USD |
77,209.3300 NEAR |
2.2270 USD |
2.2260 USD |
2.3430 USD |
2.3230 USD |
| 2025-10-28 |
2.3400 USD |
45,970.1900 NEAR |
2.3260 USD |
2.2240 USD |
2.3810 USD |
2.2390 USD |
| 2025-10-27 |
2.3800 USD |
61,068.1000 NEAR |
2.3900 USD |
2.3170 USD |
2.4200 USD |
2.3380 USD |
| 2025-10-26 |
2.3540 USD |
64,357.4200 NEAR |
2.2740 USD |
2.2580 USD |
2.3900 USD |
2.3780 USD |
| 2025-10-25 |
2.2800 USD |
47,567.5600 NEAR |
2.2590 USD |
2.2370 USD |
2.2960 USD |
2.2730 USD |
| 2025-10-24 |
2.2470 USD |
38,490.3500 NEAR |
2.2110 USD |
2.2030 USD |
2.2970 USD |
2.2670 USD |
| 2025-10-23 |
2.1870 USD |
38,335.9400 NEAR |
2.1590 USD |
2.1260 USD |
2.2330 USD |
2.1900 USD |
| 2025-10-22 |
2.1800 USD |
52,159.9500 NEAR |
2.2270 USD |
2.1090 USD |
2.2800 USD |
2.1350 USD |
| 2025-10-21 |
2.2390 USD |
24,610.9700 NEAR |
2.2560 USD |
2.1690 USD |
2.3690 USD |
2.2200 USD |
| 2025-10-20 |
2.2830 USD |
37,914.8400 NEAR |
2.2550 USD |
2.2300 USD |
2.3370 USD |
2.2640 USD |
| 2025-10-19 |
2.2040 USD |
25,987.5700 NEAR |
2.1670 USD |
2.1400 USD |
2.2990 USD |
2.2960 USD |
| 2025-10-18 |
2.1440 USD |
17,446.3400 NEAR |
2.1590 USD |
2.1140 USD |
2.1800 USD |
2.1630 USD |