Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-13 |
1.0080 USD |
5,833.5400 NEAR |
1.0120 USD |
0.9980 USD |
1.0140 USD |
1.0070 USD |
| 2023-10-12 |
1.0120 USD |
5,405.3200 NEAR |
1.0180 USD |
0.9990 USD |
1.0180 USD |
1.0150 USD |
| 2023-10-11 |
1.0300 USD |
13,152.6300 NEAR |
1.0400 USD |
1.0130 USD |
1.0460 USD |
1.0300 USD |
| 2023-10-10 |
1.0450 USD |
7,228.2800 NEAR |
1.0350 USD |
1.0350 USD |
1.0550 USD |
1.0460 USD |
| 2023-10-09 |
1.0630 USD |
18,298.3500 NEAR |
1.0940 USD |
1.0310 USD |
1.0940 USD |
1.0410 USD |
| 2023-10-08 |
1.0970 USD |
1,357.2300 NEAR |
1.0910 USD |
1.0910 USD |
1.1000 USD |
1.0930 USD |
| 2023-10-07 |
1.0900 USD |
1,262.7700 NEAR |
1.0950 USD |
1.0890 USD |
1.0950 USD |
1.0900 USD |
| 2023-10-06 |
1.1010 USD |
8,114.7600 NEAR |
1.1000 USD |
1.0980 USD |
1.1140 USD |
1.0980 USD |
| 2023-10-05 |
1.0940 USD |
3,002.8300 NEAR |
1.0990 USD |
1.0780 USD |
1.1100 USD |
1.0780 USD |
| 2023-10-04 |
1.0910 USD |
7,604.6200 NEAR |
1.0940 USD |
1.0730 USD |
1.0990 USD |
1.0990 USD |
| 2023-10-03 |
1.1170 USD |
30,201.4700 NEAR |
1.1170 USD |
1.1020 USD |
1.1230 USD |
1.1020 USD |
| 2023-10-02 |
1.1380 USD |
9,125.7200 NEAR |
1.1580 USD |
1.1130 USD |
1.1700 USD |
1.1150 USD |
| 2023-10-01 |
1.1490 USD |
4,274.6700 NEAR |
1.1390 USD |
1.1390 USD |
1.1620 USD |
1.1620 USD |
| 2023-09-30 |
1.1370 USD |
29,647.5200 NEAR |
1.1350 USD |
1.1320 USD |
1.1450 USD |
1.1360 USD |
| 2023-09-29 |
1.1210 USD |
1,230.5200 NEAR |
1.1070 USD |
1.1070 USD |
1.1240 USD |
1.1210 USD |
| 2023-09-28 |
1.0900 USD |
7,925.3900 NEAR |
1.0870 USD |
1.0810 USD |
1.1050 USD |
1.1050 USD |
| 2023-09-27 |
1.0880 USD |
1,304.7900 NEAR |
1.0720 USD |
1.0680 USD |
1.0980 USD |
1.0710 USD |
| 2023-09-26 |
1.0880 USD |
23,999.2100 NEAR |
1.0990 USD |
1.0780 USD |
1.1040 USD |
1.0800 USD |
| 2023-09-25 |
1.1050 USD |
9,991.3100 NEAR |
1.0940 USD |
1.0860 USD |
1.1140 USD |
1.1000 USD |
| 2023-09-24 |
1.1100 USD |
2,388.5500 NEAR |
1.1160 USD |
1.0930 USD |
1.1170 USD |
1.0930 USD |
| 2023-09-23 |
1.1110 USD |
15,887.4500 NEAR |
1.1110 USD |
1.1060 USD |
1.1150 USD |
1.1140 USD |
| 2023-09-22 |
1.1130 USD |
15,012.0300 NEAR |
1.1240 USD |
1.1040 USD |
1.3300 USD |
1.1110 USD |
| 2023-09-21 |
1.1340 USD |
3,922.1500 NEAR |
1.1220 USD |
1.1030 USD |
1.3280 USD |
1.3280 USD |
| 2023-09-20 |
1.1140 USD |
5,919.9700 NEAR |
1.1260 USD |
1.1050 USD |
1.1270 USD |
1.1050 USD |
| 2023-09-19 |
1.1190 USD |
4,711.7500 NEAR |
1.0980 USD |
1.0940 USD |
1.1370 USD |
1.1170 USD |
| 2023-09-18 |
1.1110 USD |
2,901.2800 NEAR |
1.0950 USD |
1.0950 USD |
1.1270 USD |
1.0970 USD |
| 2023-09-17 |
1.1030 USD |
1,285.3900 NEAR |
1.1230 USD |
1.0800 USD |
1.1310 USD |
1.0910 USD |
| 2023-09-16 |
1.1290 USD |
912.0000 NEAR |
1.1310 USD |
1.1170 USD |
1.1370 USD |
1.1260 USD |
| 2023-09-15 |
1.1130 USD |
1,662.9700 NEAR |
1.1100 USD |
1.0990 USD |
1.1280 USD |
1.1280 USD |
| 2023-09-14 |
1.1010 USD |
5,211.6600 NEAR |
1.0940 USD |
1.0860 USD |
1.1180 USD |
1.1030 USD |
| 2023-09-13 |
1.0840 USD |
42,133.4100 NEAR |
1.0710 USD |
1.0710 USD |
1.0950 USD |
1.0890 USD |
| 2023-09-12 |
1.1040 USD |
6,096.1900 NEAR |
1.1170 USD |
1.0700 USD |
1.1300 USD |
1.0700 USD |
| 2023-09-11 |
1.1150 USD |
4,181.3700 NEAR |
1.1430 USD |
1.0850 USD |
1.1500 USD |
1.1010 USD |
| 2023-09-10 |
1.1500 USD |
2,307.4300 NEAR |
1.1570 USD |
1.1190 USD |
1.1590 USD |
1.1540 USD |
| 2023-09-09 |
1.1610 USD |
386.5000 NEAR |
1.1630 USD |
1.1560 USD |
1.1840 USD |
1.1840 USD |
| 2023-09-08 |
1.1440 USD |
2,250.3700 NEAR |
1.1500 USD |
1.1360 USD |
1.1570 USD |
1.1420 USD |
| 2023-09-07 |
1.1380 USD |
4,333.9200 NEAR |
1.1430 USD |
1.1220 USD |
1.1480 USD |
1.1460 USD |
| 2023-09-06 |
1.1260 USD |
764.7400 NEAR |
1.1330 USD |
1.1110 USD |
1.1390 USD |
1.1270 USD |
| 2023-09-05 |
1.1280 USD |
4,992.5000 NEAR |
1.1270 USD |
1.1170 USD |
1.1480 USD |
1.1230 USD |
| 2023-09-04 |
1.1250 USD |
942.0600 NEAR |
1.1270 USD |
1.1220 USD |
1.1330 USD |
1.1220 USD |
| 2023-09-03 |
1.1250 USD |
651.6100 NEAR |
1.1190 USD |
1.1190 USD |
1.1280 USD |
1.1200 USD |
| 2023-09-02 |
1.1260 USD |
1,998.9400 NEAR |
1.1270 USD |
1.1100 USD |
1.1320 USD |
1.1180 USD |
| 2023-09-01 |
1.1400 USD |
28,521.3400 NEAR |
1.1500 USD |
1.1220 USD |
1.1590 USD |
1.1230 USD |
| 2023-08-31 |
1.1680 USD |
28,944.6100 NEAR |
1.1960 USD |
1.1380 USD |
1.2040 USD |
1.1700 USD |
| 2023-08-30 |
1.2070 USD |
6,343.6700 NEAR |
1.2270 USD |
1.1890 USD |
1.2290 USD |
1.2030 USD |
| 2023-08-29 |
1.2240 USD |
37,267.8500 NEAR |
1.1930 USD |
1.1240 USD |
1.3320 USD |
1.2310 USD |
| 2023-08-28 |
1.1770 USD |
6,646.2000 NEAR |
1.1730 USD |
1.1490 USD |
1.2040 USD |
1.1910 USD |
| 2023-08-27 |
1.1850 USD |
5,435.1500 NEAR |
1.1850 USD |
1.1720 USD |
1.2250 USD |
1.1760 USD |
| 2023-08-26 |
1.2010 USD |
27,237.9200 NEAR |
1.1940 USD |
1.1860 USD |
1.2040 USD |
1.1950 USD |
| 2023-08-25 |
1.1810 USD |
11,072.7900 NEAR |
1.1940 USD |
1.1600 USD |
1.2080 USD |
1.1840 USD |