Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
5.6270 USD |
20,962.4100 NEAR |
5.8280 USD |
5.4430 USD |
6.1340 USD |
5.5000 USD |
| 2024-03-06 |
5.2140 USD |
60,071.8900 NEAR |
4.2640 USD |
4.0500 USD |
6.2560 USD |
5.8390 USD |
| 2024-03-05 |
4.2190 USD |
19,643.4800 NEAR |
4.3040 USD |
3.4560 USD |
4.4680 USD |
4.1340 USD |
| 2024-03-04 |
4.4570 USD |
31,148.9500 NEAR |
4.5340 USD |
4.2450 USD |
4.7720 USD |
4.3630 USD |
| 2024-03-03 |
4.3230 USD |
25,650.3900 NEAR |
4.4190 USD |
3.8540 USD |
4.6080 USD |
4.4830 USD |
| 2024-03-02 |
4.2140 USD |
16,526.7100 NEAR |
4.0500 USD |
3.9830 USD |
4.4280 USD |
4.4280 USD |
| 2024-03-01 |
3.9630 USD |
13,577.6200 NEAR |
3.8830 USD |
3.8100 USD |
4.1470 USD |
3.9390 USD |
| 2024-02-29 |
3.9630 USD |
6,741.5900 NEAR |
3.8210 USD |
3.4610 USD |
4.0840 USD |
3.7940 USD |
| 2024-02-28 |
3.7830 USD |
43,203.5700 NEAR |
3.9900 USD |
2.8010 USD |
4.0880 USD |
3.8850 USD |
| 2024-02-27 |
3.9820 USD |
15,640.4100 NEAR |
4.0860 USD |
3.8730 USD |
4.0990 USD |
3.9520 USD |
| 2024-02-26 |
4.1230 USD |
200,435.4700 NEAR |
3.6660 USD |
3.6660 USD |
4.2500 USD |
4.0820 USD |
| 2024-02-25 |
3.7410 USD |
10,583.4000 NEAR |
3.8170 USD |
3.6630 USD |
3.8910 USD |
3.6980 USD |
| 2024-02-24 |
3.6800 USD |
21,132.4400 NEAR |
3.4070 USD |
3.3150 USD |
3.9110 USD |
3.8530 USD |
| 2024-02-23 |
3.2760 USD |
5,094.1700 NEAR |
3.2680 USD |
3.1680 USD |
3.4530 USD |
3.3540 USD |
| 2024-02-22 |
3.2660 USD |
9,102.0900 NEAR |
3.2140 USD |
3.1520 USD |
3.3490 USD |
3.2950 USD |
| 2024-02-21 |
3.1930 USD |
7,059.3300 NEAR |
3.3610 USD |
3.0990 USD |
3.3610 USD |
3.2240 USD |
| 2024-02-20 |
3.3910 USD |
6,766.3100 NEAR |
3.4760 USD |
3.2740 USD |
3.5860 USD |
3.4260 USD |
| 2024-02-19 |
3.5250 USD |
6,912.3600 NEAR |
3.5230 USD |
3.4720 USD |
3.5980 USD |
3.5810 USD |
| 2024-02-18 |
3.4460 USD |
3,231.3700 NEAR |
3.3060 USD |
3.3060 USD |
3.5670 USD |
3.5670 USD |
| 2024-02-17 |
3.2210 USD |
9,905.4300 NEAR |
3.2800 USD |
3.1430 USD |
3.3000 USD |
3.3000 USD |
| 2024-02-16 |
3.3030 USD |
7,770.7200 NEAR |
3.3730 USD |
3.2000 USD |
3.5320 USD |
3.2460 USD |
| 2024-02-15 |
3.3310 USD |
9,647.7500 NEAR |
3.3570 USD |
3.2720 USD |
3.3980 USD |
3.3280 USD |
| 2024-02-14 |
3.3370 USD |
31,679.9100 NEAR |
3.2590 USD |
3.2520 USD |
3.4510 USD |
3.3320 USD |
| 2024-02-13 |
3.2370 USD |
8,585.0400 NEAR |
3.4000 USD |
3.1900 USD |
3.4220 USD |
3.2100 USD |
| 2024-02-12 |
3.2650 USD |
10,349.4800 NEAR |
3.1460 USD |
3.0240 USD |
3.3930 USD |
3.3890 USD |
| 2024-02-11 |
3.1580 USD |
5,199.8600 NEAR |
3.0810 USD |
3.0810 USD |
3.2140 USD |
3.1320 USD |
| 2024-02-10 |
3.0620 USD |
9,740.9500 NEAR |
3.0180 USD |
2.9750 USD |
3.1220 USD |
3.0530 USD |
| 2024-02-09 |
3.0030 USD |
10,178.9000 NEAR |
2.9280 USD |
2.9280 USD |
3.1020 USD |
3.0300 USD |
| 2024-02-08 |
2.9400 USD |
23,543.0700 NEAR |
2.8710 USD |
2.7190 USD |
3.2230 USD |
2.9350 USD |
| 2024-02-07 |
2.8500 USD |
9,125.7900 NEAR |
2.6870 USD |
2.6870 USD |
2.8920 USD |
2.8740 USD |
| 2024-02-06 |
2.7160 USD |
1,959.6500 NEAR |
2.7730 USD |
2.6860 USD |
2.7730 USD |
2.7330 USD |
| 2024-02-05 |
2.7540 USD |
20,474.3400 NEAR |
2.7200 USD |
2.6900 USD |
2.8000 USD |
2.7460 USD |
| 2024-02-04 |
2.7810 USD |
7,992.4600 NEAR |
2.7990 USD |
2.7510 USD |
2.8140 USD |
2.7550 USD |
| 2024-02-03 |
2.8450 USD |
6,471.2800 NEAR |
2.8770 USD |
2.8120 USD |
2.8770 USD |
2.8320 USD |
| 2024-02-02 |
2.8930 USD |
7,316.6700 NEAR |
2.8840 USD |
2.8470 USD |
2.9310 USD |
2.9120 USD |
| 2024-02-01 |
2.7800 USD |
11,868.9100 NEAR |
2.8130 USD |
2.7440 USD |
2.8640 USD |
2.8310 USD |
| 2024-01-31 |
2.8860 USD |
40,964.6700 NEAR |
3.0120 USD |
2.8360 USD |
3.0120 USD |
2.8440 USD |
| 2024-01-30 |
3.1010 USD |
25,239.3700 NEAR |
2.9910 USD |
2.9800 USD |
3.2210 USD |
3.1040 USD |
| 2024-01-29 |
3.0070 USD |
6,519.1200 NEAR |
2.8920 USD |
2.8690 USD |
3.0340 USD |
3.0290 USD |
| 2024-01-28 |
3.0010 USD |
10,011.2700 NEAR |
2.9560 USD |
2.8700 USD |
3.0690 USD |
2.8700 USD |
| 2024-01-27 |
2.8760 USD |
1,586.8400 NEAR |
2.9200 USD |
2.8320 USD |
2.9380 USD |
2.9030 USD |
| 2024-01-26 |
2.8730 USD |
16,561.2800 NEAR |
2.6920 USD |
2.6870 USD |
3.0160 USD |
2.9260 USD |
| 2024-01-25 |
2.6990 USD |
10,895.7100 NEAR |
2.7000 USD |
2.6320 USD |
2.7580 USD |
2.6930 USD |
| 2024-01-24 |
2.6300 USD |
30,396.2200 NEAR |
2.6540 USD |
2.5430 USD |
3.0520 USD |
2.6840 USD |
| 2024-01-23 |
2.5430 USD |
34,951.7100 NEAR |
2.6600 USD |
2.4610 USD |
2.6990 USD |
2.6150 USD |
| 2024-01-22 |
2.7040 USD |
21,271.3000 NEAR |
2.9180 USD |
2.6260 USD |
2.9180 USD |
2.6260 USD |
| 2024-01-21 |
2.9890 USD |
8,114.6700 NEAR |
2.9720 USD |
2.9520 USD |
3.0660 USD |
2.9520 USD |
| 2024-01-20 |
2.9170 USD |
4,110.3400 NEAR |
2.9400 USD |
2.8890 USD |
2.9680 USD |
2.9490 USD |
| 2024-01-19 |
2.9640 USD |
37,346.6000 NEAR |
3.0800 USD |
2.7950 USD |
3.0890 USD |
2.9710 USD |
| 2024-01-18 |
3.1310 USD |
13,215.4800 NEAR |
3.3110 USD |
3.0010 USD |
3.3370 USD |
3.0870 USD |