Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-14 |
3.4940 USD |
18,681.7600 NEAR |
3.3520 USD |
3.3520 USD |
3.6170 USD |
3.5730 USD |
| 2025-02-13 |
3.3420 USD |
13,370.0400 NEAR |
3.4240 USD |
3.2630 USD |
3.4270 USD |
3.3800 USD |
| 2025-02-12 |
3.1980 USD |
20,369.2100 NEAR |
3.2430 USD |
3.1020 USD |
3.4210 USD |
3.4210 USD |
| 2025-02-11 |
3.3140 USD |
13,703.5400 NEAR |
3.2120 USD |
3.1400 USD |
3.3720 USD |
3.2350 USD |
| 2025-02-10 |
3.2120 USD |
7,197.4800 NEAR |
3.2290 USD |
3.1650 USD |
3.2850 USD |
3.1940 USD |
| 2025-02-09 |
3.2360 USD |
11,365.4600 NEAR |
3.2870 USD |
3.0570 USD |
3.4450 USD |
3.1440 USD |
| 2025-02-08 |
3.2070 USD |
12,286.0700 NEAR |
3.2280 USD |
3.1680 USD |
3.2900 USD |
3.2900 USD |
| 2025-02-07 |
3.2700 USD |
7,550.5300 NEAR |
3.1790 USD |
3.1090 USD |
3.4000 USD |
3.1430 USD |
| 2025-02-06 |
3.2710 USD |
19,235.1800 NEAR |
3.2830 USD |
3.1380 USD |
3.3700 USD |
3.1690 USD |
| 2025-02-05 |
3.3340 USD |
15,644.6200 NEAR |
3.3890 USD |
3.2450 USD |
3.4490 USD |
3.2670 USD |
| 2025-02-04 |
3.4230 USD |
22,977.7500 NEAR |
3.7210 USD |
3.2980 USD |
3.7210 USD |
3.3960 USD |
| 2025-02-03 |
3.3540 USD |
66,764.8500 NEAR |
3.6510 USD |
2.7670 USD |
3.9270 USD |
3.8000 USD |
| 2025-02-02 |
3.8060 USD |
19,577.2600 NEAR |
4.2670 USD |
3.5150 USD |
4.3240 USD |
3.6180 USD |
| 2025-02-01 |
4.3990 USD |
12,569.4500 NEAR |
4.6600 USD |
4.2350 USD |
4.6720 USD |
4.2350 USD |
| 2025-01-31 |
4.7130 USD |
10,060.2200 NEAR |
4.5990 USD |
4.5990 USD |
4.8280 USD |
4.6130 USD |
| 2025-01-30 |
4.5720 USD |
6,334.7000 NEAR |
4.4860 USD |
4.4860 USD |
4.6680 USD |
4.6360 USD |
| 2025-01-29 |
4.4160 USD |
13,250.1800 NEAR |
4.2840 USD |
4.2840 USD |
4.5490 USD |
4.4720 USD |
| 2025-01-28 |
4.4670 USD |
13,230.0900 NEAR |
4.6500 USD |
4.2770 USD |
4.6760 USD |
4.3020 USD |
| 2025-01-27 |
4.5650 USD |
13,880.0500 NEAR |
4.7320 USD |
4.3630 USD |
4.8550 USD |
4.6360 USD |
| 2025-01-26 |
5.0340 USD |
7,983.3800 NEAR |
4.9740 USD |
4.9250 USD |
5.1180 USD |
4.9250 USD |
| 2025-01-25 |
4.9240 USD |
4,657.5200 NEAR |
4.9760 USD |
4.8800 USD |
4.9860 USD |
4.9390 USD |
| 2025-01-24 |
5.0710 USD |
18,967.8300 NEAR |
4.9900 USD |
4.8670 USD |
5.1720 USD |
4.9910 USD |
| 2025-01-23 |
4.9800 USD |
17,218.7200 NEAR |
5.0730 USD |
4.8750 USD |
5.1050 USD |
4.9250 USD |
| 2025-01-22 |
5.1500 USD |
73,398.8900 NEAR |
5.2300 USD |
5.0850 USD |
5.2540 USD |
5.1650 USD |
| 2025-01-21 |
5.1500 USD |
20,375.3200 NEAR |
4.9500 USD |
4.8830 USD |
5.3360 USD |
5.2710 USD |
| 2025-01-20 |
5.2380 USD |
35,372.5700 NEAR |
4.9630 USD |
4.7670 USD |
5.6570 USD |
5.1440 USD |
| 2025-01-19 |
5.2640 USD |
34,208.9600 NEAR |
5.4530 USD |
4.9240 USD |
5.6220 USD |
4.9710 USD |
| 2025-01-18 |
5.4390 USD |
19,439.0900 NEAR |
5.7950 USD |
5.3060 USD |
5.8600 USD |
5.4280 USD |
| 2025-01-17 |
5.4290 USD |
15,948.6400 NEAR |
5.1780 USD |
5.1200 USD |
5.7750 USD |
5.7590 USD |
| 2025-01-16 |
5.2340 USD |
18,767.6100 NEAR |
5.2610 USD |
5.1210 USD |
5.3410 USD |
5.1900 USD |
| 2025-01-15 |
5.0470 USD |
22,726.9400 NEAR |
5.0610 USD |
4.8710 USD |
5.2890 USD |
5.2610 USD |
| 2025-01-14 |
4.8900 USD |
26,754.6800 NEAR |
4.7210 USD |
4.7200 USD |
5.0430 USD |
5.0430 USD |
| 2025-01-13 |
4.6730 USD |
25,633.1000 NEAR |
5.0310 USD |
4.4460 USD |
5.0770 USD |
4.7490 USD |
| 2025-01-12 |
5.0200 USD |
20,236.5500 NEAR |
5.0790 USD |
4.9150 USD |
5.0800 USD |
4.9460 USD |
| 2025-01-11 |
5.0270 USD |
19,909.3500 NEAR |
5.0740 USD |
5.0020 USD |
5.1230 USD |
5.1230 USD |
| 2025-01-10 |
5.0480 USD |
13,418.2900 NEAR |
4.9960 USD |
4.9090 USD |
5.1360 USD |
5.1010 USD |
| 2025-01-09 |
4.9860 USD |
13,721.8300 NEAR |
5.1770 USD |
4.8390 USD |
5.2090 USD |
4.9830 USD |
| 2025-01-08 |
5.1200 USD |
25,673.8000 NEAR |
5.4040 USD |
4.8750 USD |
5.4040 USD |
5.1530 USD |
| 2025-01-07 |
5.7950 USD |
43,866.1000 NEAR |
5.9930 USD |
5.3880 USD |
5.9940 USD |
5.4120 USD |
| 2025-01-06 |
6.0150 USD |
37,937.2900 NEAR |
5.8340 USD |
5.8290 USD |
6.2220 USD |
6.0050 USD |
| 2025-01-05 |
5.7460 USD |
34,296.0600 NEAR |
5.7930 USD |
5.6520 USD |
5.9800 USD |
5.9800 USD |
| 2025-01-04 |
5.7940 USD |
46,324.7800 NEAR |
5.8340 USD |
5.7360 USD |
5.9210 USD |
5.8030 USD |
| 2025-01-03 |
5.6960 USD |
37,518.8600 NEAR |
5.4480 USD |
5.3940 USD |
5.8150 USD |
5.8050 USD |
| 2025-01-02 |
5.4680 USD |
16,392.1900 NEAR |
5.2790 USD |
5.2730 USD |
5.5660 USD |
5.4260 USD |
| 2025-01-01 |
5.0370 USD |
41,313.9500 NEAR |
4.8960 USD |
4.8780 USD |
5.2890 USD |
5.2880 USD |
| 2024-12-31 |
5.0240 USD |
12,918.6100 NEAR |
5.0060 USD |
4.8950 USD |
5.1480 USD |
4.9130 USD |
| 2024-12-30 |
5.0640 USD |
27,817.7500 NEAR |
5.1390 USD |
4.9620 USD |
5.2610 USD |
5.0500 USD |
| 2024-12-29 |
5.3000 USD |
9,467.9200 NEAR |
5.3540 USD |
5.0800 USD |
5.4270 USD |
5.1110 USD |
| 2024-12-28 |
5.1880 USD |
5,469.3300 NEAR |
5.1230 USD |
5.0900 USD |
5.3230 USD |
5.3230 USD |
| 2024-12-27 |
5.1430 USD |
3,430.1400 NEAR |
5.0910 USD |
5.0430 USD |
5.3050 USD |
5.1190 USD |