Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-04 |
2.4020 USD |
19,604.7100 NEAR |
2.4650 USD |
2.3680 USD |
2.4650 USD |
2.3720 USD |
| 2025-09-03 |
2.4530 USD |
9,383.3500 NEAR |
2.4350 USD |
2.4240 USD |
2.4870 USD |
2.4870 USD |
| 2025-09-02 |
2.3690 USD |
19,925.1600 NEAR |
2.3400 USD |
2.3210 USD |
2.4310 USD |
2.4310 USD |
| 2025-09-01 |
2.3880 USD |
16,434.4100 NEAR |
2.3550 USD |
2.3000 USD |
2.4490 USD |
2.3010 USD |
| 2025-08-31 |
2.4410 USD |
5,960.5600 NEAR |
2.4400 USD |
2.4160 USD |
2.4740 USD |
2.4270 USD |
| 2025-08-30 |
2.4340 USD |
10,026.8700 NEAR |
2.4250 USD |
2.4090 USD |
2.4530 USD |
2.4180 USD |
| 2025-08-29 |
2.4260 USD |
29,847.3000 NEAR |
2.5370 USD |
2.4000 USD |
2.5430 USD |
2.4330 USD |
| 2025-08-28 |
2.5210 USD |
7,963.9500 NEAR |
2.5040 USD |
2.4920 USD |
2.5530 USD |
2.5430 USD |
| 2025-08-27 |
2.5220 USD |
20,068.2200 NEAR |
2.5300 USD |
2.4990 USD |
2.5570 USD |
2.5380 USD |
| 2025-08-26 |
2.4760 USD |
32,165.7000 NEAR |
2.3930 USD |
2.3900 USD |
2.5470 USD |
2.5240 USD |
| 2025-08-25 |
2.4870 USD |
39,557.9500 NEAR |
2.6460 USD |
2.3600 USD |
2.6760 USD |
2.3770 USD |
| 2025-08-24 |
2.6880 USD |
33,238.6200 NEAR |
2.7110 USD |
2.5830 USD |
2.7850 USD |
2.6630 USD |
| 2025-08-23 |
2.6690 USD |
18,645.9900 NEAR |
2.6890 USD |
2.6060 USD |
2.7150 USD |
2.7010 USD |
| 2025-08-22 |
2.5830 USD |
69,898.9500 NEAR |
2.4510 USD |
2.3720 USD |
2.7180 USD |
2.6790 USD |
| 2025-08-21 |
2.4580 USD |
63,117.6800 NEAR |
2.5390 USD |
2.4410 USD |
2.5650 USD |
2.4530 USD |
| 2025-08-20 |
2.4880 USD |
37,049.3500 NEAR |
2.4180 USD |
2.4180 USD |
2.5600 USD |
2.5500 USD |
| 2025-08-19 |
2.4980 USD |
16,853.5200 NEAR |
2.5740 USD |
2.4360 USD |
2.5740 USD |
2.4580 USD |
| 2025-08-18 |
2.6020 USD |
23,115.6200 NEAR |
2.6760 USD |
2.5560 USD |
2.7160 USD |
2.5810 USD |
| 2025-08-17 |
2.7580 USD |
12,536.5600 NEAR |
2.7260 USD |
2.7180 USD |
2.8400 USD |
2.7240 USD |
| 2025-08-16 |
2.7340 USD |
15,230.2900 NEAR |
2.7270 USD |
2.6950 USD |
2.7580 USD |
2.7380 USD |
| 2025-08-15 |
2.7340 USD |
20,571.6200 NEAR |
2.7860 USD |
2.6340 USD |
2.8410 USD |
2.7170 USD |
| 2025-08-14 |
2.8740 USD |
58,039.9200 NEAR |
3.0200 USD |
2.7100 USD |
3.0570 USD |
2.7370 USD |
| 2025-08-13 |
2.9140 USD |
27,337.1100 NEAR |
2.7900 USD |
2.7900 USD |
3.0360 USD |
3.0100 USD |
| 2025-08-12 |
2.7020 USD |
5,591.2700 NEAR |
2.6180 USD |
2.5880 USD |
2.8310 USD |
2.7980 USD |
| 2025-08-11 |
2.7450 USD |
15,998.9300 NEAR |
2.7720 USD |
2.6030 USD |
2.8220 USD |
2.6030 USD |
| 2025-08-10 |
2.7490 USD |
31,276.7400 NEAR |
2.8130 USD |
2.6930 USD |
2.8510 USD |
2.7290 USD |
| 2025-08-09 |
2.8020 USD |
35,035.4400 NEAR |
2.7380 USD |
2.7380 USD |
2.8550 USD |
2.8390 USD |
| 2025-08-08 |
2.6890 USD |
13,979.1100 NEAR |
2.6640 USD |
2.6220 USD |
2.7410 USD |
2.7120 USD |
| 2025-08-07 |
2.5380 USD |
7,025.5100 NEAR |
2.4850 USD |
2.4830 USD |
2.6530 USD |
2.6530 USD |
| 2025-08-06 |
2.4740 USD |
10,643.5100 NEAR |
2.4520 USD |
2.4440 USD |
2.5220 USD |
2.4920 USD |
| 2025-08-05 |
2.4850 USD |
12,062.9100 NEAR |
2.5480 USD |
2.4240 USD |
2.5480 USD |
2.4310 USD |
| 2025-08-04 |
2.4970 USD |
7,047.1700 NEAR |
2.4590 USD |
2.4590 USD |
2.5710 USD |
2.5660 USD |
| 2025-08-03 |
2.4060 USD |
9,776.5200 NEAR |
2.3300 USD |
2.3280 USD |
2.4530 USD |
2.4430 USD |
| 2025-08-02 |
2.3730 USD |
25,075.1800 NEAR |
2.4130 USD |
2.3040 USD |
2.4450 USD |
2.3600 USD |
| 2025-08-01 |
2.4620 USD |
25,770.1300 NEAR |
2.5190 USD |
2.3620 USD |
2.5480 USD |
2.3830 USD |
| 2025-07-31 |
2.6500 USD |
29,591.1800 NEAR |
2.6900 USD |
2.5490 USD |
2.7270 USD |
2.5620 USD |
| 2025-07-30 |
2.6500 USD |
10,391.7500 NEAR |
2.6970 USD |
2.5230 USD |
2.7160 USD |
2.6450 USD |
| 2025-07-29 |
2.7580 USD |
12,541.5300 NEAR |
2.7700 USD |
2.6620 USD |
2.8300 USD |
2.6950 USD |
| 2025-07-28 |
2.8960 USD |
14,904.9600 NEAR |
2.9190 USD |
2.7470 USD |
3.0100 USD |
2.7470 USD |
| 2025-07-27 |
2.9130 USD |
16,156.8100 NEAR |
2.8890 USD |
2.8820 USD |
2.9430 USD |
2.9230 USD |
| 2025-07-26 |
2.8860 USD |
5,713.2700 NEAR |
2.8770 USD |
2.8460 USD |
2.9280 USD |
2.8870 USD |
| 2025-07-25 |
2.7090 USD |
27,516.5600 NEAR |
2.6910 USD |
2.6200 USD |
2.8850 USD |
2.8380 USD |
| 2025-07-24 |
2.7240 USD |
9,567.8700 NEAR |
2.7910 USD |
2.6190 USD |
2.8170 USD |
2.7470 USD |
| 2025-07-23 |
2.8780 USD |
18,441.5400 NEAR |
3.0040 USD |
2.6650 USD |
3.0240 USD |
2.7710 USD |
| 2025-07-22 |
2.9370 USD |
35,090.3400 NEAR |
3.0000 USD |
2.8660 USD |
3.0630 USD |
2.9890 USD |
| 2025-07-21 |
3.0370 USD |
51,740.5300 NEAR |
2.9490 USD |
2.9140 USD |
3.1110 USD |
3.0320 USD |
| 2025-07-20 |
2.9830 USD |
9,083.3500 NEAR |
2.8910 USD |
2.8910 USD |
3.0670 USD |
2.9340 USD |
| 2025-07-19 |
2.8740 USD |
13,801.9200 NEAR |
2.8060 USD |
2.7940 USD |
2.9440 USD |
2.9220 USD |