Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
2.5490 USD |
15,397.6500 NEAR |
2.5180 USD |
2.4450 USD |
2.7110 USD |
2.4650 USD |
| 2025-06-11 |
2.6440 USD |
17,550.0600 NEAR |
2.6350 USD |
2.5680 USD |
2.7250 USD |
2.5680 USD |
| 2025-06-10 |
2.5380 USD |
10,874.2300 NEAR |
2.5490 USD |
2.4670 USD |
2.6320 USD |
2.6260 USD |
| 2025-06-09 |
2.4750 USD |
5,980.3600 NEAR |
2.3940 USD |
2.3920 USD |
2.5480 USD |
2.5310 USD |
| 2025-06-08 |
2.4160 USD |
8,472.9600 NEAR |
2.4270 USD |
2.3780 USD |
2.4450 USD |
2.4440 USD |
| 2025-06-07 |
2.4300 USD |
40,088.6700 NEAR |
2.3410 USD |
2.3410 USD |
2.4640 USD |
2.4460 USD |
| 2025-06-06 |
2.3120 USD |
25,831.7500 NEAR |
2.2810 USD |
2.2810 USD |
2.3660 USD |
2.3200 USD |
| 2025-06-05 |
2.3910 USD |
52,905.5500 NEAR |
2.4590 USD |
2.2210 USD |
2.5180 USD |
2.2450 USD |
| 2025-06-04 |
2.5160 USD |
3,763.2300 NEAR |
2.5340 USD |
2.4330 USD |
2.5680 USD |
2.4590 USD |
| 2025-06-03 |
2.5510 USD |
4,474.4900 NEAR |
2.5540 USD |
2.4970 USD |
2.5870 USD |
2.5660 USD |
| 2025-06-02 |
2.4170 USD |
7,743.1800 NEAR |
2.4750 USD |
2.3820 USD |
2.4780 USD |
2.4240 USD |
| 2025-06-01 |
2.3990 USD |
20,759.7000 NEAR |
2.4130 USD |
2.3560 USD |
2.4670 USD |
2.4630 USD |
| 2025-05-31 |
2.4130 USD |
12,508.2700 NEAR |
2.4090 USD |
2.3590 USD |
2.4600 USD |
2.4220 USD |
| 2025-05-30 |
2.6060 USD |
44,441.9700 NEAR |
2.6910 USD |
2.4720 USD |
2.8040 USD |
2.4720 USD |
| 2025-05-29 |
2.8990 USD |
27,831.2600 NEAR |
2.9030 USD |
2.7870 USD |
2.9830 USD |
2.8040 USD |
| 2025-05-28 |
2.8250 USD |
10,850.0000 NEAR |
2.8140 USD |
2.7460 USD |
2.8870 USD |
2.8380 USD |
| 2025-05-27 |
2.8560 USD |
10,615.6400 NEAR |
2.7230 USD |
2.7010 USD |
2.9100 USD |
2.8240 USD |
| 2025-05-26 |
2.8110 USD |
5,729.3800 NEAR |
2.8280 USD |
2.7460 USD |
2.8600 USD |
2.7790 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 |