Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-26 |
2.7100 USD |
14,251.1600 NEAR |
2.8280 USD |
2.6400 USD |
2.8350 USD |
2.8350 USD |
| 2025-05-25 |
2.7050 USD |
14,014.3600 NEAR |
2.7500 USD |
2.6400 USD |
2.7700 USD |
2.7450 USD |
| 2025-05-24 |
2.8100 USD |
2,325.6900 NEAR |
2.8150 USD |
2.7960 USD |
2.8530 USD |
2.8010 USD |
| 2025-05-23 |
2.9880 USD |
12,599.1700 NEAR |
3.0670 USD |
2.7960 USD |
3.1440 USD |
2.7960 USD |
| 2025-05-22 |
3.0000 USD |
21,108.2400 NEAR |
2.8830 USD |
2.8830 USD |
3.0950 USD |
3.0560 USD |
| 2025-05-21 |
2.8240 USD |
16,692.6000 NEAR |
2.7750 USD |
2.7640 USD |
2.9490 USD |
2.8860 USD |
| 2025-05-20 |
2.7760 USD |
18,516.8100 NEAR |
2.7670 USD |
2.6970 USD |
2.8840 USD |
2.7970 USD |
| 2025-05-19 |
2.7300 USD |
6,668.2500 NEAR |
2.8360 USD |
2.6530 USD |
2.8360 USD |
2.7630 USD |
| 2025-05-18 |
2.8130 USD |
21,547.1400 NEAR |
2.7120 USD |
2.6540 USD |
2.9400 USD |
2.7510 USD |
| 2025-05-17 |
2.7350 USD |
5,861.0300 NEAR |
2.7500 USD |
2.6670 USD |
2.7960 USD |
2.7190 USD |
| 2025-05-16 |
2.9050 USD |
13,687.2100 NEAR |
2.8980 USD |
2.8410 USD |
2.9390 USD |
2.8410 USD |
| 2025-05-15 |
2.9090 USD |
10,020.7200 NEAR |
3.0560 USD |
2.8220 USD |
3.0560 USD |
2.9100 USD |
| 2025-05-14 |
3.1200 USD |
14,350.9000 NEAR |
3.2200 USD |
3.0360 USD |
3.2390 USD |
3.0700 USD |
| 2025-05-13 |
3.0960 USD |
13,656.4700 NEAR |
3.1650 USD |
3.0010 USD |
3.2640 USD |
3.2120 USD |
| 2025-05-12 |
3.1970 USD |
41,321.4400 NEAR |
3.1380 USD |
3.0500 USD |
3.2880 USD |
3.1910 USD |
| 2025-05-11 |
3.2240 USD |
39,533.5000 NEAR |
3.3510 USD |
3.0700 USD |
3.3740 USD |
3.1360 USD |
| 2025-05-10 |
3.0100 USD |
26,094.9300 NEAR |
2.9440 USD |
2.8950 USD |
3.3170 USD |
3.3100 USD |
| 2025-05-09 |
2.8890 USD |
31,402.2200 NEAR |
2.7480 USD |
2.7200 USD |
2.9880 USD |
2.8960 USD |
| 2025-05-08 |
2.4830 USD |
27,117.2500 NEAR |
2.2900 USD |
2.2880 USD |
2.7360 USD |
2.6910 USD |
| 2025-05-07 |
2.2980 USD |
29,818.7700 NEAR |
2.3600 USD |
2.2330 USD |
2.3790 USD |
2.2690 USD |
| 2025-05-06 |
2.2850 USD |
10,919.0700 NEAR |
2.3440 USD |
2.2320 USD |
2.3440 USD |
2.2840 USD |
| 2025-05-05 |
2.3370 USD |
30,458.9800 NEAR |
2.3260 USD |
2.2850 USD |
2.3930 USD |
2.3390 USD |
| 2025-05-04 |
2.3500 USD |
10,682.7000 NEAR |
2.4220 USD |
2.3120 USD |
2.4340 USD |
2.3170 USD |
| 2025-05-03 |
2.4760 USD |
10,393.0800 NEAR |
2.5010 USD |
2.4290 USD |
2.5130 USD |
2.4420 USD |
| 2025-05-02 |
2.5630 USD |
7,564.4500 NEAR |
2.5850 USD |
2.5120 USD |
2.6200 USD |
2.5120 USD |
| 2025-05-01 |
2.5630 USD |
23,530.4700 NEAR |
2.4800 USD |
2.4800 USD |
2.6030 USD |
2.5590 USD |
| 2025-04-30 |
2.4420 USD |
26,913.9400 NEAR |
2.5150 USD |
2.3760 USD |
2.5380 USD |
2.4640 USD |
| 2025-04-29 |
2.5610 USD |
17,138.4100 NEAR |
2.5810 USD |
2.5100 USD |
2.6090 USD |
2.5100 USD |
| 2025-04-28 |
2.5660 USD |
45,436.3400 NEAR |
2.4850 USD |
2.4470 USD |
2.6900 USD |
2.6020 USD |
| 2025-04-27 |
2.5640 USD |
12,649.2200 NEAR |
2.6410 USD |
2.4950 USD |
2.6500 USD |
2.5390 USD |
| 2025-04-26 |
2.6320 USD |
16,104.2100 NEAR |
2.6350 USD |
2.5620 USD |
2.7220 USD |
2.6080 USD |
| 2025-04-25 |
2.5970 USD |
14,471.5400 NEAR |
2.5500 USD |
2.5390 USD |
2.6490 USD |
2.6120 USD |
| 2025-04-24 |
2.4680 USD |
14,173.8900 NEAR |
2.4810 USD |
2.3670 USD |
2.6430 USD |
2.5360 USD |
| 2025-04-23 |
2.4860 USD |
14,611.1100 NEAR |
2.4400 USD |
2.4310 USD |
2.5450 USD |
2.4880 USD |
| 2025-04-22 |
2.2800 USD |
13,133.8900 NEAR |
2.2150 USD |
2.1590 USD |
2.4220 USD |
2.4220 USD |
| 2025-04-21 |
2.2970 USD |
21,885.8600 NEAR |
2.2550 USD |
2.2310 USD |
2.3330 USD |
2.2350 USD |
| 2025-04-20 |
2.1940 USD |
15,354.1700 NEAR |
2.1850 USD |
2.1480 USD |
2.2710 USD |
2.2320 USD |
| 2025-04-19 |
2.1370 USD |
3,443.1700 NEAR |
2.0890 USD |
2.0890 USD |
2.1930 USD |
2.1780 USD |
| 2025-04-18 |
2.0620 USD |
5,871.2400 NEAR |
2.0370 USD |
2.0290 USD |
2.0850 USD |
2.0550 USD |
| 2025-04-17 |
2.0300 USD |
5,980.5200 NEAR |
1.9800 USD |
1.9660 USD |
2.0950 USD |
2.0510 USD |
| 2025-04-16 |
1.9960 USD |
8,309.3400 NEAR |
2.0300 USD |
1.9320 USD |
2.0580 USD |
2.0010 USD |
| 2025-04-15 |
2.0880 USD |
7,680.1300 NEAR |
2.1170 USD |
2.0200 USD |
2.1270 USD |
2.0200 USD |
| 2025-04-14 |
2.1580 USD |
16,634.8600 NEAR |
2.1660 USD |
2.0830 USD |
2.2070 USD |
2.1270 USD |
| 2025-04-13 |
2.1670 USD |
4,116.2600 NEAR |
2.1660 USD |
2.1330 USD |
2.2270 USD |
2.1550 USD |
| 2025-04-12 |
2.1660 USD |
7,153.6300 NEAR |
2.0870 USD |
2.0790 USD |
2.2260 USD |
2.2160 USD |
| 2025-04-11 |
2.0660 USD |
10,285.7200 NEAR |
2.0160 USD |
2.0090 USD |
2.1180 USD |
2.1070 USD |
| 2025-04-10 |
2.0210 USD |
14,392.4300 NEAR |
2.0600 USD |
1.9420 USD |
2.0930 USD |
2.0130 USD |
| 2025-04-09 |
1.9830 USD |
31,946.6100 NEAR |
1.9190 USD |
1.8450 USD |
2.3480 USD |
2.1280 USD |
| 2025-04-08 |
2.0150 USD |
41,825.1200 NEAR |
2.1150 USD |
1.8800 USD |
2.1660 USD |
1.8820 USD |
| 2025-04-07 |
2.0580 USD |
33,552.8300 NEAR |
2.0920 USD |
1.9760 USD |
2.2250 USD |
2.1120 USD |