Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.2030 USD |
4,756.2600 NEAR |
1.1960 USD |
1.1850 USD |
1.2150 USD |
1.2090 USD |
| 2026-02-02 |
1.1640 USD |
19,299.6700 NEAR |
1.1960 USD |
1.1390 USD |
1.2150 USD |
1.2060 USD |
| 2026-02-01 |
1.1990 USD |
20,547.5000 NEAR |
1.2080 USD |
1.1610 USD |
1.2100 USD |
1.1760 USD |
| 2026-01-31 |
1.1930 USD |
108,089.3300 NEAR |
1.3170 USD |
1.1210 USD |
1.3260 USD |
1.1990 USD |
| 2026-01-30 |
1.3450 USD |
42,151.7800 NEAR |
1.3750 USD |
1.2890 USD |
1.3750 USD |
1.3260 USD |
| 2026-01-29 |
1.3950 USD |
77,098.7700 NEAR |
1.4870 USD |
1.3470 USD |
1.4990 USD |
1.3790 USD |
| 2026-01-28 |
1.4770 USD |
41,608.1800 NEAR |
1.4820 USD |
1.4630 USD |
1.4990 USD |
1.4990 USD |
| 2026-01-27 |
1.4620 USD |
54,727.9800 NEAR |
1.4700 USD |
1.4490 USD |
1.4900 USD |
1.4850 USD |
| 2026-01-26 |
1.4600 USD |
25,482.2200 NEAR |
1.4330 USD |
1.4310 USD |
1.4760 USD |
1.4630 USD |
| 2026-01-25 |
1.4670 USD |
27,498.9800 NEAR |
1.5050 USD |
1.4150 USD |
1.5100 USD |
1.4180 USD |
| 2026-01-24 |
1.5050 USD |
9,855.8800 NEAR |
1.5070 USD |
1.4950 USD |
1.5160 USD |
1.5040 USD |
| 2026-01-23 |
1.5150 USD |
23,995.5300 NEAR |
1.5120 USD |
1.4960 USD |
1.5470 USD |
1.5110 USD |
| 2026-01-22 |
1.5330 USD |
35,056.9800 NEAR |
1.5540 USD |
1.5010 USD |
1.5550 USD |
1.5170 USD |
| 2026-01-21 |
1.5190 USD |
75,461.0500 NEAR |
1.5400 USD |
1.4860 USD |
1.5640 USD |
1.5500 USD |
| 2026-01-20 |
1.5500 USD |
33,227.5100 NEAR |
1.5930 USD |
1.4940 USD |
1.6020 USD |
1.5130 USD |
| 2026-01-19 |
1.5550 USD |
113,019.5200 NEAR |
1.6130 USD |
1.4760 USD |
1.6670 USD |
1.5910 USD |
| 2026-01-18 |
1.7180 USD |
15,080.2400 NEAR |
1.7400 USD |
1.6920 USD |
1.7540 USD |
1.7270 USD |
| 2026-01-17 |
1.7790 USD |
55,287.0700 NEAR |
1.7330 USD |
1.7260 USD |
1.8050 USD |
1.7690 USD |
| 2026-01-16 |
1.7100 USD |
51,642.6200 NEAR |
1.7240 USD |
1.6760 USD |
1.7500 USD |
1.7400 USD |
| 2026-01-15 |
1.7540 USD |
38,101.6400 NEAR |
1.7970 USD |
1.7000 USD |
1.8040 USD |
1.7120 USD |
| 2026-01-14 |
1.8420 USD |
58,738.5600 NEAR |
1.8620 USD |
1.8070 USD |
1.8780 USD |
1.8100 USD |
| 2026-01-13 |
1.7900 USD |
73,762.0700 NEAR |
1.6830 USD |
1.6750 USD |
1.8780 USD |
1.8780 USD |
| 2026-01-12 |
1.7140 USD |
5,128.9600 NEAR |
1.7060 USD |
1.6460 USD |
1.7540 USD |
1.6900 USD |
| 2026-01-11 |
1.7000 USD |
4,826.4900 NEAR |
1.6840 USD |
1.6720 USD |
1.7360 USD |
1.6870 USD |
| 2026-01-10 |
1.6970 USD |
2,024.9000 NEAR |
1.7000 USD |
1.6830 USD |
1.7070 USD |
1.7010 USD |
| 2026-01-09 |
1.6970 USD |
17,195.2700 NEAR |
1.6860 USD |
1.6750 USD |
1.7500 USD |
1.6900 USD |
| 2026-01-08 |
1.6830 USD |
18,757.4100 NEAR |
1.7230 USD |
1.6570 USD |
1.7230 USD |
1.6940 USD |
| 2026-01-07 |
1.7520 USD |
17,670.8300 NEAR |
1.7830 USD |
1.7150 USD |
1.7930 USD |
1.7190 USD |
| 2026-01-06 |
1.7930 USD |
41,736.5000 NEAR |
1.7640 USD |
1.7430 USD |
1.8360 USD |
1.8100 USD |
| 2026-01-05 |
1.7550 USD |
35,172.2200 NEAR |
1.7370 USD |
1.7120 USD |
1.7990 USD |
1.7740 USD |
| 2026-01-04 |
1.7210 USD |
44,490.5000 NEAR |
1.7220 USD |
1.6940 USD |
1.7370 USD |
1.7330 USD |
| 2026-01-03 |
1.6970 USD |
15,019.3300 NEAR |
1.6920 USD |
1.6590 USD |
1.7090 USD |
1.7030 USD |
| 2026-01-02 |
1.6400 USD |
35,507.0300 NEAR |
1.6320 USD |
1.6090 USD |
1.6930 USD |
1.6930 USD |
| 2026-01-01 |
1.5790 USD |
27,085.2600 NEAR |
1.5270 USD |
1.5060 USD |
1.6280 USD |
1.6100 USD |
| 2025-12-31 |
1.4990 USD |
23,801.8100 NEAR |
1.5040 USD |
1.4690 USD |
1.5230 USD |
1.5000 USD |
| 2025-12-30 |
1.5440 USD |
52,805.6500 NEAR |
1.5190 USD |
1.5130 USD |
1.5550 USD |
1.5140 USD |
| 2025-12-29 |
1.5400 USD |
96,763.8600 NEAR |
1.5950 USD |
1.5110 USD |
1.6050 USD |
1.5180 USD |
| 2025-12-28 |
1.5780 USD |
26,850.5100 NEAR |
1.5890 USD |
1.5570 USD |
1.6100 USD |
1.5800 USD |
| 2025-12-27 |
1.5260 USD |
26,112.6200 NEAR |
1.5370 USD |
1.5080 USD |
1.5790 USD |
1.5700 USD |
| 2025-12-26 |
1.4950 USD |
85,558.3900 NEAR |
1.4420 USD |
1.4350 USD |
1.5510 USD |
1.5200 USD |
| 2025-12-25 |
1.4920 USD |
39,620.6200 NEAR |
1.4550 USD |
1.4550 USD |
1.5110 USD |
1.5000 USD |
| 2025-12-24 |
1.4610 USD |
34,022.6700 NEAR |
1.4780 USD |
1.4430 USD |
1.4830 USD |
1.4570 USD |
| 2025-12-23 |
1.4960 USD |
168,614.3900 NEAR |
1.5080 USD |
1.4650 USD |
1.5280 USD |
1.5270 USD |
| 2025-12-22 |
1.5290 USD |
86,932.8100 NEAR |
1.5160 USD |
1.4940 USD |
1.5820 USD |
1.5070 USD |
| 2025-12-21 |
1.4910 USD |
49,124.9700 NEAR |
1.5060 USD |
1.4560 USD |
1.5270 USD |
1.5050 USD |
| 2025-12-20 |
1.5200 USD |
91,569.8500 NEAR |
1.5230 USD |
1.5050 USD |
1.5420 USD |
1.5170 USD |
| 2025-12-19 |
1.4720 USD |
259,128.2300 NEAR |
1.4210 USD |
1.4070 USD |
1.5560 USD |
1.5360 USD |
| 2025-12-18 |
1.4980 USD |
125,371.7700 NEAR |
1.4780 USD |
1.4260 USD |
1.5920 USD |
1.4540 USD |
| 2025-12-17 |
1.5240 USD |
88,542.4400 NEAR |
1.5620 USD |
1.4710 USD |
1.6170 USD |
1.4820 USD |
| 2025-12-16 |
1.5570 USD |
52,312.8500 NEAR |
1.5360 USD |
1.5110 USD |
1.6170 USD |
1.5910 USD |