Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
2.4700 USD |
5,522.4900 NEAR |
2.4950 USD |
2.4040 USD |
2.5610 USD |
2.4970 USD |
| 2025-04-03 |
2.4230 USD |
11,765.0600 NEAR |
2.4470 USD |
2.3630 USD |
2.5360 USD |
2.4330 USD |
| 2025-04-02 |
2.5720 USD |
23,897.6100 NEAR |
2.6440 USD |
2.4780 USD |
2.7360 USD |
2.4780 USD |
| 2025-04-01 |
2.6000 USD |
11,522.4200 NEAR |
2.5090 USD |
2.5050 USD |
2.6960 USD |
2.6820 USD |
| 2025-03-31 |
2.5490 USD |
39,150.6000 NEAR |
2.5890 USD |
2.4760 USD |
2.6250 USD |
2.4950 USD |
| 2025-03-30 |
2.6220 USD |
26,841.7700 NEAR |
2.5620 USD |
2.5580 USD |
2.7610 USD |
2.5980 USD |
| 2025-03-29 |
2.6080 USD |
10,232.2300 NEAR |
2.7500 USD |
2.5260 USD |
2.7500 USD |
2.5570 USD |
| 2025-03-28 |
2.8130 USD |
13,162.8400 NEAR |
3.0100 USD |
2.6770 USD |
3.0190 USD |
2.7130 USD |
| 2025-03-27 |
3.0030 USD |
14,797.3400 NEAR |
3.0360 USD |
2.9530 USD |
3.0810 USD |
3.0210 USD |
| 2025-03-26 |
3.0040 USD |
9,508.8800 NEAR |
3.0670 USD |
2.9440 USD |
3.0710 USD |
2.9660 USD |
| 2025-03-25 |
2.9960 USD |
10,019.7300 NEAR |
2.9520 USD |
2.9250 USD |
3.0770 USD |
3.0200 USD |
| 2025-03-24 |
2.9370 USD |
28,701.9400 NEAR |
2.7790 USD |
2.7580 USD |
3.0210 USD |
2.9140 USD |
| 2025-03-23 |
2.7650 USD |
2,227.7600 NEAR |
2.7700 USD |
2.7190 USD |
2.7890 USD |
2.7390 USD |
| 2025-03-22 |
2.7500 USD |
5,078.0500 NEAR |
2.7420 USD |
2.7190 USD |
2.7920 USD |
2.7190 USD |
| 2025-03-21 |
2.7260 USD |
10,094.1400 NEAR |
2.7460 USD |
2.6880 USD |
2.7740 USD |
2.7250 USD |
| 2025-03-20 |
2.7160 USD |
7,547.3200 NEAR |
2.7540 USD |
2.6860 USD |
2.7900 USD |
2.7340 USD |
| 2025-03-19 |
2.6890 USD |
16,356.9400 NEAR |
2.5920 USD |
2.5400 USD |
2.8240 USD |
2.7730 USD |
| 2025-03-18 |
2.5650 USD |
9,284.4100 NEAR |
2.6420 USD |
2.5040 USD |
2.6600 USD |
2.5260 USD |
| 2025-03-17 |
2.5580 USD |
8,432.6400 NEAR |
2.5250 USD |
2.4850 USD |
2.6750 USD |
2.6470 USD |
| 2025-03-16 |
2.5660 USD |
10,970.1700 NEAR |
2.6590 USD |
2.5080 USD |
2.6620 USD |
2.5110 USD |
| 2025-03-15 |
2.6410 USD |
4,533.1300 NEAR |
2.6250 USD |
2.6120 USD |
2.6890 USD |
2.6620 USD |
| 2025-03-14 |
2.6430 USD |
58,483.4900 NEAR |
2.5740 USD |
2.5710 USD |
2.7110 USD |
2.6190 USD |
| 2025-03-13 |
2.5810 USD |
21,842.2000 NEAR |
2.5740 USD |
2.4830 USD |
2.6550 USD |
2.5860 USD |
| 2025-03-12 |
2.4710 USD |
30,341.7600 NEAR |
2.4460 USD |
2.3590 USD |
2.5630 USD |
2.5620 USD |
| 2025-03-11 |
2.4140 USD |
29,027.2500 NEAR |
2.2290 USD |
2.1650 USD |
2.5930 USD |
2.4600 USD |
| 2025-03-10 |
2.4260 USD |
41,234.9400 NEAR |
2.5740 USD |
2.2500 USD |
2.6810 USD |
2.2960 USD |
| 2025-03-09 |
2.5760 USD |
46,876.2400 NEAR |
2.8780 USD |
2.5000 USD |
2.8890 USD |
2.5600 USD |
| 2025-03-08 |
2.8840 USD |
3,639.7100 NEAR |
2.9390 USD |
2.8460 USD |
2.9390 USD |
2.8750 USD |
| 2025-03-07 |
3.0170 USD |
31,010.4200 NEAR |
3.0680 USD |
2.8970 USD |
3.0870 USD |
2.9820 USD |
| 2025-03-06 |
3.1110 USD |
22,357.7600 NEAR |
2.9980 USD |
2.9790 USD |
3.2460 USD |
3.1000 USD |
| 2025-03-05 |
2.8870 USD |
17,028.6000 NEAR |
2.8700 USD |
2.7850 USD |
3.0420 USD |
2.9830 USD |
| 2025-03-04 |
2.8110 USD |
30,120.8800 NEAR |
2.9490 USD |
2.5850 USD |
2.9490 USD |
2.8020 USD |
| 2025-03-03 |
3.1630 USD |
37,405.9500 NEAR |
3.4690 USD |
2.9230 USD |
3.5530 USD |
2.9820 USD |
| 2025-03-02 |
3.3730 USD |
31,028.4700 NEAR |
3.2570 USD |
3.1910 USD |
3.5570 USD |
3.5350 USD |
| 2025-03-01 |
3.1600 USD |
16,108.1800 NEAR |
3.0920 USD |
3.0660 USD |
3.3180 USD |
3.2560 USD |
| 2025-02-28 |
2.9410 USD |
31,989.3500 NEAR |
3.0460 USD |
2.7720 USD |
3.0890 USD |
3.0680 USD |
| 2025-02-27 |
2.9840 USD |
33,649.9500 NEAR |
3.0090 USD |
2.8850 USD |
3.1570 USD |
3.1180 USD |
| 2025-02-26 |
2.9690 USD |
33,387.1700 NEAR |
2.9930 USD |
2.8850 USD |
3.0940 USD |
3.0160 USD |
| 2025-02-25 |
2.9230 USD |
34,136.4800 NEAR |
3.0280 USD |
2.7720 USD |
3.1080 USD |
3.0610 USD |
| 2025-02-24 |
3.2240 USD |
31,611.3300 NEAR |
3.4040 USD |
3.0350 USD |
3.4340 USD |
3.0630 USD |
| 2025-02-23 |
3.4050 USD |
19,256.3100 NEAR |
3.4700 USD |
3.3580 USD |
3.4850 USD |
3.4340 USD |
| 2025-02-22 |
3.5410 USD |
16,134.7300 NEAR |
3.3840 USD |
3.3760 USD |
3.6280 USD |
3.4740 USD |
| 2025-02-21 |
3.4710 USD |
15,291.4800 NEAR |
3.4860 USD |
3.2460 USD |
3.6180 USD |
3.3230 USD |
| 2025-02-20 |
3.2740 USD |
32,473.8100 NEAR |
3.1830 USD |
3.1470 USD |
3.4940 USD |
3.4940 USD |
| 2025-02-19 |
3.1420 USD |
5,455.6200 NEAR |
3.0640 USD |
3.0640 USD |
3.1870 USD |
3.1640 USD |
| 2025-02-18 |
3.1230 USD |
9,296.3800 NEAR |
3.2860 USD |
3.0290 USD |
3.2860 USD |
3.1220 USD |
| 2025-02-17 |
3.3800 USD |
11,419.8100 NEAR |
3.4360 USD |
3.2320 USD |
3.4990 USD |
3.2940 USD |
| 2025-02-16 |
3.4810 USD |
10,966.3400 NEAR |
3.3780 USD |
3.3780 USD |
3.5370 USD |
3.4300 USD |
| 2025-02-15 |
3.4940 USD |
8,620.6700 NEAR |
3.5340 USD |
3.3780 USD |
3.6050 USD |
3.4170 USD |
| 2025-02-14 |
3.4940 USD |
18,681.7600 NEAR |
3.3520 USD |
3.3520 USD |
3.6170 USD |
3.5730 USD |