Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
3.2300 USD |
43,286.0200 NEAR |
3.3860 USD |
3.0010 USD |
3.5210 USD |
3.1810 USD |
| 2024-01-08 |
3.3300 USD |
12,598.1000 NEAR |
3.1800 USD |
2.9510 USD |
3.4760 USD |
3.4100 USD |
| 2024-01-07 |
3.2830 USD |
10,011.0800 NEAR |
3.5130 USD |
3.1730 USD |
3.5130 USD |
3.1730 USD |
| 2024-01-06 |
3.3680 USD |
12,780.9800 NEAR |
3.5080 USD |
3.1830 USD |
3.6880 USD |
3.4360 USD |
| 2024-01-05 |
3.6000 USD |
15,824.8600 NEAR |
3.9030 USD |
3.4850 USD |
3.9220 USD |
3.5620 USD |
| 2024-01-04 |
3.8630 USD |
35,468.3200 NEAR |
3.7970 USD |
3.5750 USD |
4.0500 USD |
3.9220 USD |
| 2024-01-03 |
3.6930 USD |
33,590.8000 NEAR |
3.9130 USD |
2.9920 USD |
4.1990 USD |
3.7500 USD |
| 2024-01-02 |
4.0970 USD |
20,863.6800 NEAR |
3.8640 USD |
3.8530 USD |
4.7260 USD |
3.9140 USD |
| 2024-01-01 |
3.6780 USD |
4,360.0100 NEAR |
3.6930 USD |
3.5750 USD |
3.8180 USD |
3.7720 USD |
| 2023-12-31 |
3.7370 USD |
13,226.0900 NEAR |
3.6860 USD |
3.5880 USD |
3.8770 USD |
3.6680 USD |
| 2023-12-30 |
3.6360 USD |
32,297.4600 NEAR |
3.6210 USD |
3.5480 USD |
3.7610 USD |
3.6810 USD |
| 2023-12-29 |
3.7320 USD |
11,408.6000 NEAR |
3.7730 USD |
3.5370 USD |
3.9580 USD |
3.6430 USD |
| 2023-12-28 |
3.9380 USD |
17,997.1800 NEAR |
4.0880 USD |
3.6480 USD |
4.5340 USD |
3.7880 USD |
| 2023-12-27 |
4.1550 USD |
19,877.3500 NEAR |
4.3540 USD |
3.8720 USD |
4.4000 USD |
4.0710 USD |
| 2023-12-26 |
4.4020 USD |
56,355.4200 NEAR |
4.3210 USD |
3.9330 USD |
5.4940 USD |
4.3800 USD |
| 2023-12-25 |
4.0440 USD |
39,032.5200 NEAR |
3.8410 USD |
3.7340 USD |
4.3610 USD |
4.2700 USD |
| 2023-12-24 |
3.8430 USD |
62,928.0600 NEAR |
3.9030 USD |
3.4990 USD |
4.1840 USD |
3.8150 USD |
| 2023-12-23 |
3.4040 USD |
27,824.9500 NEAR |
3.2900 USD |
3.2120 USD |
4.1830 USD |
3.8640 USD |
| 2023-12-22 |
3.4160 USD |
48,338.4000 NEAR |
3.5650 USD |
3.2640 USD |
3.7800 USD |
3.3560 USD |
| 2023-12-21 |
3.3070 USD |
64,156.7200 NEAR |
2.8490 USD |
2.8000 USD |
3.9690 USD |
3.5420 USD |
| 2023-12-20 |
2.8070 USD |
90,316.9900 NEAR |
2.4600 USD |
2.4290 USD |
3.0400 USD |
2.8450 USD |
| 2023-12-19 |
2.4040 USD |
25,263.3000 NEAR |
2.2710 USD |
2.2710 USD |
2.4880 USD |
2.4290 USD |
| 2023-12-18 |
2.1630 USD |
16,686.3700 NEAR |
2.2700 USD |
2.0630 USD |
2.3200 USD |
2.2800 USD |
| 2023-12-17 |
2.3510 USD |
9,981.5800 NEAR |
2.4000 USD |
2.2690 USD |
2.4530 USD |
2.2690 USD |
| 2023-12-16 |
2.3040 USD |
17,211.0100 NEAR |
2.2130 USD |
2.1650 USD |
2.4380 USD |
2.3820 USD |
| 2023-12-15 |
2.2420 USD |
10,170.6700 NEAR |
2.2960 USD |
2.1900 USD |
2.2970 USD |
2.1900 USD |
| 2023-12-14 |
2.2870 USD |
11,796.0300 NEAR |
2.3110 USD |
2.1790 USD |
2.4420 USD |
2.3160 USD |
| 2023-12-13 |
2.2230 USD |
42,445.9900 NEAR |
2.2750 USD |
2.1200 USD |
2.3600 USD |
2.3250 USD |
| 2023-12-12 |
2.3140 USD |
17,713.8000 NEAR |
2.2440 USD |
2.2280 USD |
2.4960 USD |
2.3020 USD |
| 2023-12-11 |
2.3130 USD |
46,915.9000 NEAR |
2.5230 USD |
2.1870 USD |
2.5410 USD |
2.2330 USD |
| 2023-12-10 |
2.4790 USD |
37,568.4200 NEAR |
2.4470 USD |
2.3750 USD |
2.5940 USD |
2.5140 USD |
| 2023-12-09 |
2.5120 USD |
33,627.3500 NEAR |
2.3970 USD |
2.3860 USD |
2.6000 USD |
2.4140 USD |
| 2023-12-08 |
2.2810 USD |
29,469.3100 NEAR |
2.2630 USD |
2.1760 USD |
2.4150 USD |
2.3890 USD |
| 2023-12-07 |
2.2780 USD |
27,081.6700 NEAR |
2.2910 USD |
2.1190 USD |
2.3640 USD |
2.2810 USD |
| 2023-12-06 |
2.3100 USD |
49,690.5500 NEAR |
2.2570 USD |
2.0250 USD |
2.3980 USD |
2.2920 USD |
| 2023-12-05 |
2.2190 USD |
49,780.0200 NEAR |
2.1510 USD |
1.9810 USD |
2.3220 USD |
2.2450 USD |
| 2023-12-04 |
2.1100 USD |
42,674.5800 NEAR |
1.9810 USD |
1.9780 USD |
2.1990 USD |
2.1220 USD |
| 2023-12-03 |
1.9880 USD |
8,472.7400 NEAR |
2.0050 USD |
1.9570 USD |
2.0260 USD |
1.9870 USD |
| 2023-12-02 |
1.9840 USD |
15,194.5800 NEAR |
1.8980 USD |
1.8980 USD |
2.1000 USD |
2.0250 USD |
| 2023-12-01 |
1.8680 USD |
11,130.2500 NEAR |
1.8760 USD |
1.5540 USD |
1.9050 USD |
1.8930 USD |
| 2023-11-30 |
1.8470 USD |
22,870.7600 NEAR |
1.7990 USD |
1.7900 USD |
1.9580 USD |
1.8730 USD |
| 2023-11-29 |
1.8280 USD |
10,357.8300 NEAR |
1.8250 USD |
1.7990 USD |
1.8900 USD |
1.8050 USD |
| 2023-11-28 |
1.7800 USD |
30,227.9300 NEAR |
1.7720 USD |
1.7060 USD |
1.8350 USD |
1.8160 USD |
| 2023-11-27 |
1.7730 USD |
20,024.8800 NEAR |
1.8280 USD |
1.7320 USD |
1.8320 USD |
1.7680 USD |
| 2023-11-26 |
1.8420 USD |
36,849.0700 NEAR |
1.9270 USD |
1.7990 USD |
1.9270 USD |
1.8210 USD |
| 2023-11-25 |
1.8540 USD |
6,536.1700 NEAR |
1.8500 USD |
1.8240 USD |
1.9170 USD |
1.8800 USD |
| 2023-11-24 |
1.8480 USD |
19,060.7600 NEAR |
1.8120 USD |
1.7920 USD |
2.0110 USD |
1.8500 USD |
| 2023-11-23 |
1.8110 USD |
42,398.3200 NEAR |
1.8210 USD |
1.7700 USD |
1.8440 USD |
1.8060 USD |
| 2023-11-22 |
1.8230 USD |
31,748.8400 NEAR |
1.8270 USD |
1.7770 USD |
1.9970 USD |
1.8280 USD |
| 2023-11-21 |
1.8740 USD |
71,538.3700 NEAR |
2.0130 USD |
1.7360 USD |
2.1500 USD |
1.7790 USD |