Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
2.9570 USD |
32,288.2600 NEAR |
2.8260 USD |
2.7200 USD |
3.2120 USD |
2.7980 USD |
| 2025-07-17 |
2.8060 USD |
42,536.0100 NEAR |
2.6960 USD |
2.6960 USD |
2.8580 USD |
2.8250 USD |
| 2025-07-16 |
2.6690 USD |
43,290.0500 NEAR |
2.6620 USD |
2.6160 USD |
2.8170 USD |
2.8160 USD |
| 2025-07-15 |
2.5390 USD |
54,541.8100 NEAR |
2.5410 USD |
2.4840 USD |
2.6660 USD |
2.6400 USD |
| 2025-07-14 |
2.6400 USD |
21,264.0800 NEAR |
2.5520 USD |
2.5090 USD |
2.6860 USD |
2.5960 USD |
| 2025-07-13 |
2.5420 USD |
17,104.1900 NEAR |
2.4870 USD |
2.4850 USD |
2.5870 USD |
2.5220 USD |
| 2025-07-12 |
2.4880 USD |
8,233.2100 NEAR |
2.5210 USD |
2.4410 USD |
2.5360 USD |
2.4410 USD |
| 2025-07-11 |
2.5820 USD |
6,044.0100 NEAR |
2.5370 USD |
2.5130 USD |
2.6280 USD |
2.6140 USD |
| 2025-07-10 |
2.4000 USD |
3,412.4800 NEAR |
2.3600 USD |
2.3460 USD |
2.5330 USD |
2.5330 USD |
| 2025-07-09 |
2.2720 USD |
2,758.9800 NEAR |
2.2400 USD |
2.2400 USD |
2.3330 USD |
2.3330 USD |
| 2025-07-08 |
2.1320 USD |
9,712.9400 NEAR |
2.1570 USD |
2.1200 USD |
2.2490 USD |
2.2490 USD |
| 2025-07-07 |
2.1600 USD |
19,047.1800 NEAR |
2.1920 USD |
2.1450 USD |
2.1920 USD |
2.1490 USD |
| 2025-07-06 |
2.1520 USD |
2,342.4700 NEAR |
2.1330 USD |
2.1250 USD |
2.1990 USD |
2.1740 USD |
| 2025-07-05 |
2.1200 USD |
2,056.7000 NEAR |
2.1440 USD |
2.1150 USD |
2.1440 USD |
2.1330 USD |
| 2025-07-04 |
2.1830 USD |
8,558.5500 NEAR |
2.2840 USD |
2.1120 USD |
2.2900 USD |
2.1270 USD |
| 2025-07-03 |
2.3180 USD |
19,603.4300 NEAR |
2.2350 USD |
2.2350 USD |
2.3650 USD |
2.2860 USD |
| 2025-07-02 |
2.1470 USD |
4,503.5700 NEAR |
2.0450 USD |
2.0450 USD |
2.2090 USD |
2.2090 USD |
| 2025-07-01 |
2.0900 USD |
16,411.6600 NEAR |
2.1400 USD |
2.0210 USD |
2.1580 USD |
2.0420 USD |
| 2025-06-30 |
2.2050 USD |
14,433.1000 NEAR |
2.2670 USD |
2.1140 USD |
2.2940 USD |
2.1720 USD |
| 2025-06-29 |
2.1710 USD |
10,217.9800 NEAR |
2.1740 USD |
2.1140 USD |
2.2680 USD |
2.2680 USD |
| 2025-06-28 |
2.1450 USD |
6,243.7800 NEAR |
2.1040 USD |
2.0990 USD |
2.1730 USD |
2.1730 USD |
| 2025-06-27 |
2.0790 USD |
12,434.7000 NEAR |
2.0240 USD |
2.0240 USD |
2.1250 USD |
2.1180 USD |
| 2025-06-26 |
2.0960 USD |
23,781.5100 NEAR |
2.1430 USD |
2.0360 USD |
2.1760 USD |
2.0540 USD |
| 2025-06-25 |
2.1570 USD |
12,957.0200 NEAR |
2.1880 USD |
2.1230 USD |
2.1910 USD |
2.1470 USD |
| 2025-06-24 |
2.1860 USD |
31,337.9200 NEAR |
2.1390 USD |
2.1390 USD |
2.2260 USD |
2.1810 USD |
| 2025-06-23 |
1.9550 USD |
17,428.1700 NEAR |
1.8940 USD |
1.8890 USD |
2.1360 USD |
2.1360 USD |
| 2025-06-22 |
1.9060 USD |
9,997.7400 NEAR |
1.9480 USD |
1.8080 USD |
1.9660 USD |
1.8600 USD |
| 2025-06-21 |
2.0170 USD |
9,959.1000 NEAR |
2.0870 USD |
1.9080 USD |
2.0960 USD |
1.9660 USD |
| 2025-06-20 |
2.1550 USD |
25,525.3700 NEAR |
2.1840 USD |
2.0300 USD |
2.2030 USD |
2.0860 USD |
| 2025-06-19 |
2.1830 USD |
8,408.5800 NEAR |
2.2050 USD |
2.1470 USD |
2.2050 USD |
2.1890 USD |
| 2025-06-18 |
2.1240 USD |
13,076.8600 NEAR |
2.1340 USD |
2.0790 USD |
2.1750 USD |
2.1170 USD |
| 2025-06-17 |
2.2260 USD |
29,776.7600 NEAR |
2.2650 USD |
2.1090 USD |
2.3370 USD |
2.1570 USD |
| 2025-06-16 |
2.2820 USD |
5,304.3700 NEAR |
2.2180 USD |
2.2070 USD |
2.3830 USD |
2.3820 USD |
| 2025-06-15 |
2.2110 USD |
5,414.5800 NEAR |
2.2510 USD |
2.1710 USD |
2.2690 USD |
2.2050 USD |
| 2025-06-14 |
2.2120 USD |
7,610.3600 NEAR |
2.2320 USD |
2.1690 USD |
2.2490 USD |
2.2200 USD |
| 2025-06-13 |
2.2300 USD |
33,410.6600 NEAR |
2.3460 USD |
2.1870 USD |
2.3880 USD |
2.2030 USD |
| 2025-06-12 |
2.4670 USD |
12,074.7900 NEAR |
2.5180 USD |
2.3880 USD |
2.5320 USD |
2.3880 USD |
| 2025-06-11 |
2.6440 USD |
17,550.0600 NEAR |
2.6350 USD |
2.5680 USD |
2.7250 USD |
2.5680 USD |
| 2025-06-10 |
2.5380 USD |
10,874.2300 NEAR |
2.5490 USD |
2.4670 USD |
2.6320 USD |
2.6260 USD |
| 2025-06-09 |
2.4750 USD |
5,980.3600 NEAR |
2.3940 USD |
2.3920 USD |
2.5480 USD |
2.5310 USD |
| 2025-06-08 |
2.4160 USD |
8,472.9600 NEAR |
2.4270 USD |
2.3780 USD |
2.4450 USD |
2.4440 USD |
| 2025-06-07 |
2.4300 USD |
40,088.6700 NEAR |
2.3410 USD |
2.3410 USD |
2.4640 USD |
2.4460 USD |
| 2025-06-06 |
2.3120 USD |
25,831.7500 NEAR |
2.2810 USD |
2.2810 USD |
2.3660 USD |
2.3200 USD |
| 2025-06-05 |
2.3910 USD |
52,905.5500 NEAR |
2.4590 USD |
2.2210 USD |
2.5180 USD |
2.2450 USD |
| 2025-06-04 |
2.5160 USD |
3,763.2300 NEAR |
2.5340 USD |
2.4330 USD |
2.5680 USD |
2.4590 USD |
| 2025-06-03 |
2.5510 USD |
4,474.4900 NEAR |
2.5540 USD |
2.4970 USD |
2.5870 USD |
2.5660 USD |
| 2025-06-02 |
2.4170 USD |
7,743.1800 NEAR |
2.4750 USD |
2.3820 USD |
2.4780 USD |
2.4240 USD |
| 2025-06-01 |
2.3990 USD |
20,759.7000 NEAR |
2.4130 USD |
2.3560 USD |
2.4670 USD |
2.4630 USD |
| 2025-05-31 |
2.4130 USD |
12,508.2700 NEAR |
2.4090 USD |
2.3590 USD |
2.4600 USD |
2.4220 USD |
| 2025-05-30 |
2.6060 USD |
44,441.9700 NEAR |
2.6910 USD |
2.4720 USD |
2.8040 USD |
2.4720 USD |