Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-28 |
2.9520 USD |
5,417.6300 NEAR |
2.9280 USD |
2.9000 USD |
3.0490 USD |
3.0370 USD |
| 2022-10-27 |
3.0790 USD |
5,029.9200 NEAR |
3.0840 USD |
2.9620 USD |
3.1530 USD |
2.9620 USD |
| 2022-10-26 |
3.0620 USD |
9,345.9000 NEAR |
3.0030 USD |
3.0030 USD |
3.1020 USD |
3.0760 USD |
| 2022-10-25 |
3.0110 USD |
14,627.8800 NEAR |
2.9650 USD |
2.9170 USD |
3.0700 USD |
2.9870 USD |
| 2022-10-24 |
2.9500 USD |
6,130.1800 NEAR |
3.0010 USD |
2.9020 USD |
3.0030 USD |
2.9590 USD |
| 2022-10-23 |
2.9090 USD |
6,702.7700 NEAR |
2.9250 USD |
2.8490 USD |
2.9610 USD |
2.9610 USD |
| 2022-10-22 |
2.8880 USD |
471.7200 NEAR |
2.8820 USD |
2.8820 USD |
2.8900 USD |
2.8900 USD |
| 2022-10-21 |
2.7800 USD |
2,621.6100 NEAR |
2.8370 USD |
2.7340 USD |
2.8990 USD |
2.8990 USD |
| 2022-10-20 |
2.8290 USD |
3,445.8700 NEAR |
2.8190 USD |
2.8000 USD |
2.8920 USD |
2.8580 USD |
| 2022-10-19 |
2.9040 USD |
1,972.4600 NEAR |
2.9280 USD |
2.8300 USD |
2.9280 USD |
2.8300 USD |
| 2022-10-18 |
3.0580 USD |
8,841.1400 NEAR |
3.0570 USD |
2.9080 USD |
3.0950 USD |
2.9080 USD |
| 2022-10-17 |
3.0230 USD |
5,043.7900 NEAR |
2.9810 USD |
2.9810 USD |
3.0420 USD |
3.0230 USD |
| 2022-10-16 |
2.9860 USD |
2,554.4400 NEAR |
2.9420 USD |
2.9420 USD |
3.0170 USD |
3.0000 USD |
| 2022-10-15 |
2.9880 USD |
2,819.1000 NEAR |
2.9970 USD |
2.9370 USD |
3.0090 USD |
2.9370 USD |
| 2022-10-14 |
3.0680 USD |
8,095.7800 NEAR |
3.0710 USD |
2.9710 USD |
3.1640 USD |
3.0000 USD |
| 2022-10-13 |
2.9870 USD |
13,400.2700 NEAR |
3.1090 USD |
2.7900 USD |
3.1090 USD |
3.0620 USD |
| 2022-10-12 |
3.1690 USD |
7,599.4000 NEAR |
3.1640 USD |
3.1250 USD |
3.2000 USD |
3.1550 USD |
| 2022-10-11 |
3.1860 USD |
11,338.4800 NEAR |
3.1480 USD |
3.0990 USD |
3.2360 USD |
3.2360 USD |
| 2022-10-10 |
3.3260 USD |
24,163.2400 NEAR |
3.4800 USD |
3.2300 USD |
3.4800 USD |
3.2560 USD |
| 2022-10-09 |
3.5030 USD |
4,089.3800 NEAR |
3.4950 USD |
3.4810 USD |
3.5250 USD |
3.5140 USD |
| 2022-10-08 |
3.5550 USD |
4,535.6700 NEAR |
3.5580 USD |
3.5310 USD |
3.5660 USD |
3.5330 USD |
| 2022-10-07 |
3.5550 USD |
9,564.5600 NEAR |
3.6200 USD |
3.5100 USD |
3.6210 USD |
3.5500 USD |
| 2022-10-06 |
3.6650 USD |
4,270.0400 NEAR |
3.7140 USD |
3.5980 USD |
3.7510 USD |
3.5980 USD |
| 2022-10-05 |
3.6370 USD |
14,719.5600 NEAR |
3.6220 USD |
3.5560 USD |
3.7090 USD |
3.7090 USD |
| 2022-10-04 |
3.6060 USD |
27,136.6300 NEAR |
3.5620 USD |
3.5300 USD |
3.6420 USD |
3.6350 USD |
| 2022-10-03 |
3.4700 USD |
40,576.0400 NEAR |
3.4600 USD |
3.4270 USD |
3.5380 USD |
3.5380 USD |
| 2022-10-02 |
3.5620 USD |
1,058.6000 NEAR |
3.5580 USD |
3.4960 USD |
3.6070 USD |
3.4960 USD |
| 2022-10-01 |
3.5700 USD |
1,550.2400 NEAR |
3.5760 USD |
3.5620 USD |
3.5760 USD |
3.5620 USD |
| 2022-09-30 |
3.5750 USD |
3,803.6300 NEAR |
3.5760 USD |
3.5180 USD |
3.6200 USD |
3.5180 USD |
| 2022-09-29 |
3.5480 USD |
25,609.7600 NEAR |
3.5970 USD |
3.5070 USD |
3.6010 USD |
3.5620 USD |
| 2022-09-28 |
3.5420 USD |
19,228.7400 NEAR |
3.6210 USD |
3.4500 USD |
3.6270 USD |
3.5750 USD |
| 2022-09-27 |
3.7720 USD |
38,886.7700 NEAR |
3.7480 USD |
3.5730 USD |
3.8190 USD |
3.6210 USD |
| 2022-09-26 |
3.6350 USD |
10,890.8300 NEAR |
3.6700 USD |
3.5850 USD |
3.7040 USD |
3.6340 USD |
| 2022-09-25 |
3.6740 USD |
1,815.5200 NEAR |
3.7490 USD |
3.6400 USD |
3.7490 USD |
3.6430 USD |
| 2022-09-24 |
3.8090 USD |
15,176.5400 NEAR |
3.8000 USD |
3.7830 USD |
3.8200 USD |
3.7970 USD |
| 2022-09-23 |
3.7280 USD |
13,036.6500 NEAR |
3.8870 USD |
3.6450 USD |
3.9140 USD |
3.7650 USD |
| 2022-09-22 |
3.8180 USD |
5,277.6500 NEAR |
3.6940 USD |
3.6940 USD |
3.8850 USD |
3.8640 USD |
| 2022-09-21 |
3.7960 USD |
6,133.8300 NEAR |
3.8370 USD |
3.6080 USD |
3.8950 USD |
3.6080 USD |
| 2022-09-20 |
3.9650 USD |
65,432.7200 NEAR |
4.0180 USD |
3.8290 USD |
4.0520 USD |
3.8290 USD |
| 2022-09-19 |
3.9670 USD |
16,326.4600 NEAR |
3.8880 USD |
3.8590 USD |
4.0610 USD |
4.0580 USD |
| 2022-09-18 |
4.1770 USD |
17,564.2700 NEAR |
4.3760 USD |
3.9100 USD |
4.3760 USD |
3.9340 USD |
| 2022-09-17 |
4.2970 USD |
6,449.2000 NEAR |
4.2260 USD |
4.2130 USD |
4.3540 USD |
4.3380 USD |
| 2022-09-16 |
4.2060 USD |
3,882.8000 NEAR |
4.1780 USD |
4.1180 USD |
4.2420 USD |
4.2130 USD |
| 2022-09-15 |
4.3320 USD |
24,517.8000 NEAR |
4.4550 USD |
4.1550 USD |
4.4550 USD |
4.1550 USD |
| 2022-09-14 |
4.4580 USD |
8,372.8900 NEAR |
4.4000 USD |
4.3810 USD |
4.5330 USD |
4.5300 USD |
| 2022-09-13 |
4.6180 USD |
24,160.2600 NEAR |
4.9840 USD |
4.4500 USD |
5.0450 USD |
4.4560 USD |