Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
2.2470 USD |
38,490.3500 NEAR |
2.2110 USD |
2.2030 USD |
2.2970 USD |
2.2670 USD |
| 2025-10-23 |
2.1870 USD |
38,335.9400 NEAR |
2.1590 USD |
2.1260 USD |
2.2330 USD |
2.1900 USD |
| 2025-10-22 |
2.1800 USD |
52,159.9500 NEAR |
2.2270 USD |
2.1090 USD |
2.2800 USD |
2.1350 USD |
| 2025-10-21 |
2.2390 USD |
24,610.9700 NEAR |
2.2560 USD |
2.1690 USD |
2.3690 USD |
2.2200 USD |
| 2025-10-20 |
2.2830 USD |
37,914.8400 NEAR |
2.2550 USD |
2.2300 USD |
2.3370 USD |
2.2640 USD |
| 2025-10-19 |
2.2040 USD |
25,987.5700 NEAR |
2.1670 USD |
2.1400 USD |
2.2990 USD |
2.2960 USD |
| 2025-10-18 |
2.1440 USD |
17,446.3400 NEAR |
2.1590 USD |
2.1140 USD |
2.1800 USD |
2.1630 USD |
| 2025-10-17 |
2.1190 USD |
71,697.8100 NEAR |
2.2090 USD |
2.0640 USD |
2.2340 USD |
2.1570 USD |
| 2025-10-16 |
2.3070 USD |
26,182.5000 NEAR |
2.3380 USD |
2.1950 USD |
2.3770 USD |
2.2280 USD |
| 2025-10-15 |
2.3970 USD |
69,126.1900 NEAR |
2.4630 USD |
2.3060 USD |
2.5200 USD |
2.3320 USD |
| 2025-10-14 |
2.4480 USD |
175,298.1200 NEAR |
2.6210 USD |
2.3440 USD |
2.6340 USD |
2.4640 USD |
| 2025-10-13 |
2.5840 USD |
106,748.2300 NEAR |
2.4680 USD |
2.4200 USD |
2.7060 USD |
2.6390 USD |
| 2025-10-12 |
2.3560 USD |
111,678.9300 NEAR |
2.2920 USD |
2.2240 USD |
2.5130 USD |
2.4690 USD |
| 2025-10-11 |
2.4010 USD |
240,024.3700 NEAR |
2.3690 USD |
2.1930 USD |
2.9410 USD |
2.2910 USD |
| 2025-10-10 |
3.0470 USD |
545,307.7500 NEAR |
2.8820 USD |
2.1460 USD |
3.2270 USD |
2.1460 USD |
| 2025-10-09 |
2.8820 USD |
192,657.8600 NEAR |
2.9180 USD |
2.8180 USD |
2.9760 USD |
2.8610 USD |
| 2025-10-08 |
2.9640 USD |
126,594.9500 NEAR |
2.9660 USD |
2.9030 USD |
3.0190 USD |
2.9820 USD |
| 2025-10-07 |
2.9960 USD |
75,923.3100 NEAR |
3.0590 USD |
2.9100 USD |
3.1030 USD |
2.9450 USD |
| 2025-10-06 |
3.0050 USD |
42,058.9600 NEAR |
2.9590 USD |
2.9390 USD |
3.0870 USD |
3.0550 USD |
| 2025-10-05 |
3.0490 USD |
152,285.0700 NEAR |
2.9810 USD |
2.9360 USD |
3.1730 USD |
2.9600 USD |
| 2025-10-04 |
2.9460 USD |
43,746.4000 NEAR |
3.0180 USD |
2.8870 USD |
3.0330 USD |
2.9430 USD |
| 2025-10-03 |
2.9810 USD |
57,923.5400 NEAR |
2.9790 USD |
2.8960 USD |
3.0760 USD |
3.0530 USD |
| 2025-10-02 |
2.9030 USD |
124,701.8700 NEAR |
2.8590 USD |
2.8240 USD |
2.9870 USD |
2.9660 USD |
| 2025-10-01 |
2.8110 USD |
47,338.4600 NEAR |
2.6680 USD |
2.6330 USD |
2.8670 USD |
2.8140 USD |
| 2025-09-30 |
2.6540 USD |
58,758.6900 NEAR |
2.7760 USD |
2.5710 USD |
2.7850 USD |
2.6330 USD |
| 2025-09-29 |
2.7800 USD |
194,865.9700 NEAR |
2.7980 USD |
2.7000 USD |
2.8360 USD |
2.7850 USD |
| 2025-09-28 |
2.7230 USD |
31,251.6100 NEAR |
2.7220 USD |
2.6630 USD |
2.8080 USD |
2.8070 USD |
| 2025-09-27 |
2.7260 USD |
7,165.1400 NEAR |
2.7740 USD |
2.6880 USD |
2.7740 USD |
2.7230 USD |
| 2025-09-26 |
2.7090 USD |
73,485.1800 NEAR |
2.7520 USD |
2.6340 USD |
2.7980 USD |
2.7450 USD |
| 2025-09-25 |
2.8340 USD |
39,966.5500 NEAR |
2.9320 USD |
2.7510 USD |
2.9320 USD |
2.7690 USD |
| 2025-09-24 |
3.0440 USD |
57,864.6600 NEAR |
2.9640 USD |
2.8840 USD |
3.1140 USD |
3.0480 USD |
| 2025-09-23 |
3.0470 USD |
78,639.6100 NEAR |
2.9820 USD |
2.8630 USD |
3.1340 USD |
2.9720 USD |
| 2025-09-22 |
2.9190 USD |
58,726.3700 NEAR |
3.1520 USD |
2.7890 USD |
3.1520 USD |
2.9770 USD |
| 2025-09-21 |
3.1190 USD |
21,229.8300 NEAR |
3.1570 USD |
3.0800 USD |
3.1580 USD |
3.1330 USD |
| 2025-09-20 |
3.1390 USD |
77,224.6900 NEAR |
3.1460 USD |
3.0660 USD |
3.2850 USD |
3.1550 USD |
| 2025-09-19 |
3.2000 USD |
95,882.3200 NEAR |
3.2070 USD |
3.1000 USD |
3.3390 USD |
3.1740 USD |
| 2025-09-18 |
2.9810 USD |
101,573.5400 NEAR |
2.8370 USD |
2.8070 USD |
3.2630 USD |
3.1900 USD |
| 2025-09-17 |
2.7300 USD |
34,660.6400 NEAR |
2.7090 USD |
2.6680 USD |
2.8380 USD |
2.8240 USD |
| 2025-09-16 |
2.6790 USD |
50,509.7900 NEAR |
2.6120 USD |
2.5960 USD |
2.7330 USD |
2.7170 USD |
| 2025-09-15 |
2.6850 USD |
41,106.5900 NEAR |
2.7110 USD |
2.5890 USD |
2.7840 USD |
2.6220 USD |
| 2025-09-14 |
2.7490 USD |
30,364.5400 NEAR |
2.8100 USD |
2.6770 USD |
2.8220 USD |
2.7260 USD |
| 2025-09-13 |
2.8370 USD |
188,637.7000 NEAR |
2.8010 USD |
2.7710 USD |
2.8890 USD |
2.8130 USD |
| 2025-09-12 |
2.7520 USD |
51,253.0500 NEAR |
2.7520 USD |
2.6950 USD |
2.8080 USD |
2.8080 USD |
| 2025-09-11 |
2.7100 USD |
66,581.0400 NEAR |
2.7350 USD |
2.6860 USD |
2.7560 USD |
2.7350 USD |
| 2025-09-10 |
2.6770 USD |
48,229.1900 NEAR |
2.6430 USD |
2.6260 USD |
2.7410 USD |
2.7210 USD |
| 2025-09-09 |
2.6870 USD |
58,146.0800 NEAR |
2.5890 USD |
2.5740 USD |
2.7940 USD |
2.6480 USD |
| 2025-09-08 |
2.5330 USD |
28,865.8400 NEAR |
2.4850 USD |
2.4770 USD |
2.5940 USD |
2.5880 USD |
| 2025-09-07 |
2.4580 USD |
11,367.6300 NEAR |
2.4330 USD |
2.4330 USD |
2.4840 USD |
2.4630 USD |
| 2025-09-06 |
2.3890 USD |
32,194.4600 NEAR |
2.4070 USD |
2.3780 USD |
2.4070 USD |
2.4050 USD |
| 2025-09-05 |
2.4120 USD |
21,662.8000 NEAR |
2.3750 USD |
2.3740 USD |
2.4720 USD |
2.3870 USD |