Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-17 |
1.3810 USD |
36,731.0100 NEAR |
1.3800 USD |
1.3420 USD |
1.3990 USD |
1.3890 USD |
| 2022-12-16 |
1.4810 USD |
22,647.7500 NEAR |
1.5960 USD |
1.3500 USD |
1.6030 USD |
1.3630 USD |
| 2022-12-15 |
1.6300 USD |
54,298.9000 NEAR |
1.6610 USD |
1.5910 USD |
1.6680 USD |
1.5910 USD |
| 2022-12-14 |
1.7110 USD |
70,896.1100 NEAR |
1.7210 USD |
1.6580 USD |
1.7340 USD |
1.6700 USD |
| 2022-12-13 |
1.6660 USD |
42,170.1700 NEAR |
1.6330 USD |
1.5630 USD |
1.7560 USD |
1.7110 USD |
| 2022-12-12 |
1.6010 USD |
31,769.0100 NEAR |
1.6100 USD |
1.5830 USD |
1.6290 USD |
1.6290 USD |
| 2022-12-11 |
1.6820 USD |
15,536.2900 NEAR |
1.6960 USD |
1.6380 USD |
1.7080 USD |
1.6450 USD |
| 2022-12-10 |
1.7050 USD |
14,601.9700 NEAR |
1.6930 USD |
1.6930 USD |
1.7220 USD |
1.7090 USD |
| 2022-12-09 |
1.7020 USD |
9,473.3500 NEAR |
1.7080 USD |
1.6850 USD |
1.7310 USD |
1.6900 USD |
| 2022-12-08 |
1.6970 USD |
42,469.7100 NEAR |
1.6880 USD |
1.6480 USD |
1.7390 USD |
1.7030 USD |
| 2022-12-07 |
1.7340 USD |
51,572.3600 NEAR |
1.7910 USD |
1.6690 USD |
1.8090 USD |
1.6810 USD |
| 2022-12-06 |
1.7530 USD |
20,651.4900 NEAR |
1.7280 USD |
1.7160 USD |
1.7720 USD |
1.7610 USD |
| 2022-12-05 |
1.7510 USD |
32,740.3000 NEAR |
1.7190 USD |
1.6930 USD |
1.7770 USD |
1.6930 USD |
| 2022-12-04 |
1.6920 USD |
26,260.5100 NEAR |
1.6760 USD |
1.6760 USD |
1.7300 USD |
1.7300 USD |
| 2022-12-03 |
1.7150 USD |
31,161.9700 NEAR |
1.7460 USD |
1.6880 USD |
1.7460 USD |
1.6930 USD |
| 2022-12-02 |
1.7430 USD |
33,056.1000 NEAR |
1.7480 USD |
1.7120 USD |
1.7810 USD |
1.7470 USD |
| 2022-12-01 |
1.7270 USD |
24,342.7300 NEAR |
1.7120 USD |
1.6960 USD |
1.7620 USD |
1.7300 USD |
| 2022-11-30 |
1.7040 USD |
34,646.9100 NEAR |
1.6620 USD |
1.6620 USD |
1.7340 USD |
1.7270 USD |
| 2022-11-29 |
1.6020 USD |
12,931.1500 NEAR |
1.5900 USD |
1.5630 USD |
1.6260 USD |
1.6160 USD |
| 2022-11-28 |
1.5380 USD |
38,374.6000 NEAR |
1.6090 USD |
1.4870 USD |
1.6090 USD |
1.5950 USD |
| 2022-11-27 |
1.6270 USD |
21,230.3700 NEAR |
1.6040 USD |
1.5990 USD |
1.6710 USD |
1.6390 USD |
| 2022-11-26 |
1.6610 USD |
10,791.8800 NEAR |
1.6590 USD |
1.5920 USD |
1.6950 USD |
1.6040 USD |
| 2022-11-25 |
1.6260 USD |
19,715.4500 NEAR |
1.6240 USD |
1.6020 USD |
1.6460 USD |
1.6460 USD |
| 2022-11-24 |
1.6680 USD |
61,433.9800 NEAR |
1.6680 USD |
1.6280 USD |
1.7240 USD |
1.6440 USD |
| 2022-11-23 |
1.6380 USD |
56,437.2400 NEAR |
1.6320 USD |
1.5960 USD |
1.6790 USD |
1.6790 USD |
| 2022-11-22 |
1.5820 USD |
56,523.8200 NEAR |
1.5840 USD |
1.5020 USD |
1.6360 USD |
1.6260 USD |
| 2022-11-21 |
1.5160 USD |
78,953.9600 NEAR |
1.5500 USD |
1.4500 USD |
1.5800 USD |
1.5570 USD |
| 2022-11-20 |
1.6670 USD |
56,859.3700 NEAR |
1.7400 USD |
1.5560 USD |
1.7580 USD |
1.5700 USD |
| 2022-11-19 |
1.7400 USD |
24,284.0900 NEAR |
1.7820 USD |
1.7030 USD |
1.7860 USD |
1.7560 USD |
| 2022-11-18 |
1.8180 USD |
29,789.7200 NEAR |
1.8470 USD |
1.7530 USD |
1.8600 USD |
1.7840 USD |
| 2022-11-17 |
1.8470 USD |
35,958.9600 NEAR |
1.9200 USD |
1.8240 USD |
1.9300 USD |
1.8280 USD |
| 2022-11-16 |
1.9570 USD |
17,572.4000 NEAR |
1.9720 USD |
1.8990 USD |
2.0110 USD |
1.9240 USD |
| 2022-11-15 |
1.9980 USD |
17,850.4000 NEAR |
1.9670 USD |
1.9550 USD |
2.0350 USD |
1.9750 USD |
| 2022-11-14 |
1.9400 USD |
11,960.4400 NEAR |
1.9410 USD |
1.8000 USD |
2.0100 USD |
1.9270 USD |
| 2022-11-13 |
1.9730 USD |
14,584.9000 NEAR |
2.0190 USD |
1.9210 USD |
2.0210 USD |
1.9610 USD |
| 2022-11-12 |
2.0300 USD |
20,468.0700 NEAR |
2.1210 USD |
1.9600 USD |
2.1390 USD |
2.0210 USD |
| 2022-11-11 |
2.1500 USD |
135,208.1500 NEAR |
2.2740 USD |
2.0500 USD |
2.3110 USD |
2.1200 USD |
| 2022-11-10 |
2.2260 USD |
113,188.0900 NEAR |
2.0230 USD |
2.0230 USD |
2.3660 USD |
2.3240 USD |
| 2022-11-09 |
2.2120 USD |
54,840.3300 NEAR |
2.6050 USD |
1.9730 USD |
2.6100 USD |
2.0060 USD |
| 2022-11-08 |
2.6890 USD |
37,819.5100 NEAR |
3.0230 USD |
2.4000 USD |
3.0270 USD |
2.6160 USD |
| 2022-11-07 |
3.0900 USD |
3,480.9200 NEAR |
3.1360 USD |
2.9950 USD |
3.1400 USD |
3.0270 USD |
| 2022-11-06 |
3.2390 USD |
4,317.2200 NEAR |
3.3300 USD |
3.1280 USD |
3.3300 USD |
3.1280 USD |
| 2022-11-05 |
3.3450 USD |
11,046.8500 NEAR |
3.2830 USD |
3.2830 USD |
3.4070 USD |
3.3070 USD |
| 2022-11-04 |
3.2060 USD |
14,742.8000 NEAR |
3.0330 USD |
3.0330 USD |
3.2770 USD |
3.2770 USD |
| 2022-11-03 |
3.0130 USD |
6,618.5000 NEAR |
2.9800 USD |
2.9800 USD |
3.0640 USD |
3.0250 USD |
| 2022-11-02 |
2.9670 USD |
3,837.7800 NEAR |
2.9930 USD |
2.8520 USD |
3.0150 USD |
2.8760 USD |
| 2022-11-01 |
3.1170 USD |
16,089.0000 NEAR |
3.1140 USD |
3.0350 USD |
3.1590 USD |
3.0350 USD |
| 2022-10-31 |
3.1350 USD |
9,037.3800 NEAR |
3.0830 USD |
3.0590 USD |
3.1820 USD |
3.1120 USD |
| 2022-10-30 |
3.1430 USD |
9,567.9700 NEAR |
3.0830 USD |
3.0830 USD |
3.2260 USD |
3.1450 USD |
| 2022-10-29 |
3.0860 USD |
18,615.1500 NEAR |
3.0640 USD |
3.0480 USD |
3.1610 USD |
3.0850 USD |