Identifier on Bitstamp: nearusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
5.1790 USD |
1,372.8200 NEAR |
5.1590 USD |
5.1240 USD |
5.1980 USD |
5.1580 USD |
| 2024-07-12 |
4.9740 USD |
4,483.2900 NEAR |
4.9310 USD |
4.7740 USD |
5.1780 USD |
5.1650 USD |
| 2024-07-11 |
4.9370 USD |
31,101.2000 NEAR |
4.6380 USD |
4.6380 USD |
5.0590 USD |
4.9230 USD |
| 2024-07-10 |
4.6300 USD |
4,143.7500 NEAR |
4.5220 USD |
4.5220 USD |
4.7110 USD |
4.6020 USD |
| 2024-07-09 |
4.5630 USD |
14,161.9600 NEAR |
4.5290 USD |
4.4010 USD |
4.5800 USD |
4.5470 USD |
| 2024-07-08 |
4.3620 USD |
37,082.3900 NEAR |
4.3220 USD |
4.1660 USD |
4.7420 USD |
4.5090 USD |
| 2024-07-07 |
4.6650 USD |
4,012.0600 NEAR |
4.7470 USD |
4.4250 USD |
4.8130 USD |
4.4250 USD |
| 2024-07-06 |
4.6400 USD |
6,449.3300 NEAR |
4.5690 USD |
4.4290 USD |
4.8240 USD |
4.8240 USD |
| 2024-07-05 |
4.3120 USD |
37,282.9100 NEAR |
4.5500 USD |
4.0000 USD |
4.6580 USD |
4.4130 USD |
| 2024-07-04 |
4.8380 USD |
9,886.7400 NEAR |
5.0250 USD |
4.6130 USD |
5.0330 USD |
4.6500 USD |
| 2024-07-03 |
5.1790 USD |
20,312.0100 NEAR |
5.4360 USD |
5.0330 USD |
5.4360 USD |
5.0330 USD |
| 2024-07-02 |
5.4780 USD |
8,932.2500 NEAR |
5.3080 USD |
5.2550 USD |
5.5590 USD |
5.5540 USD |
| 2024-07-01 |
5.3450 USD |
24,347.6800 NEAR |
5.3450 USD |
5.2140 USD |
5.3750 USD |
5.2550 USD |
| 2024-06-30 |
5.0780 USD |
34,040.3800 NEAR |
5.0450 USD |
4.9780 USD |
5.3460 USD |
5.3460 USD |
| 2024-06-29 |
4.9980 USD |
5,435.5500 NEAR |
4.9770 USD |
4.9620 USD |
5.0350 USD |
4.9890 USD |
| 2024-06-28 |
5.0410 USD |
13,646.8100 NEAR |
5.1710 USD |
4.8890 USD |
5.1960 USD |
4.9300 USD |
| 2024-06-27 |
5.2150 USD |
4,122.8800 NEAR |
5.1720 USD |
5.0750 USD |
5.3190 USD |
5.3130 USD |
| 2024-06-26 |
5.2700 USD |
9,932.3100 NEAR |
5.4530 USD |
5.1730 USD |
5.4590 USD |
5.1730 USD |
| 2024-06-25 |
5.5250 USD |
50,944.9500 NEAR |
5.3630 USD |
5.3630 USD |
5.6030 USD |
5.4130 USD |
| 2024-06-24 |
5.2940 USD |
51,750.4800 NEAR |
5.1880 USD |
5.0450 USD |
5.5810 USD |
5.4160 USD |
| 2024-06-23 |
5.2680 USD |
3,085.0900 NEAR |
5.2840 USD |
5.1100 USD |
5.4130 USD |
5.1840 USD |
| 2024-06-22 |
5.2340 USD |
1,209.1800 NEAR |
5.3230 USD |
5.1390 USD |
5.3230 USD |
5.1510 USD |
| 2024-06-21 |
5.2890 USD |
16,360.4900 NEAR |
5.2460 USD |
5.1330 USD |
5.4180 USD |
5.4000 USD |
| 2024-06-20 |
5.2550 USD |
25,385.3700 NEAR |
4.9180 USD |
4.9150 USD |
5.4890 USD |
5.2370 USD |
| 2024-06-19 |
4.9080 USD |
16,033.8200 NEAR |
4.7170 USD |
4.7170 USD |
5.0660 USD |
4.9630 USD |
| 2024-06-18 |
4.7370 USD |
39,010.7000 NEAR |
5.0730 USD |
4.4700 USD |
5.1070 USD |
4.7070 USD |
| 2024-06-17 |
5.2610 USD |
4,757.7100 NEAR |
5.5470 USD |
5.0010 USD |
5.5470 USD |
5.1950 USD |
| 2024-06-16 |
5.6400 USD |
3,472.1100 NEAR |
5.6050 USD |
5.5650 USD |
5.6820 USD |
5.6480 USD |
| 2024-06-15 |
5.6160 USD |
2,257.4000 NEAR |
5.6140 USD |
5.6040 USD |
5.6540 USD |
5.6180 USD |
| 2024-06-14 |
5.5770 USD |
14,992.7700 NEAR |
5.8610 USD |
5.4480 USD |
5.9860 USD |
5.4820 USD |
| 2024-06-13 |
6.1440 USD |
8,326.9000 NEAR |
6.2600 USD |
5.8770 USD |
6.2960 USD |
5.9090 USD |
| 2024-06-12 |
6.2940 USD |
5,476.5400 NEAR |
6.0710 USD |
6.0000 USD |
6.6270 USD |
6.3580 USD |
| 2024-06-11 |
6.1180 USD |
14,990.0500 NEAR |
6.2150 USD |
6.0270 USD |
6.2490 USD |
6.0900 USD |
| 2024-06-10 |
6.4620 USD |
5,050.8200 NEAR |
6.4420 USD |
6.3600 USD |
6.6150 USD |
6.3780 USD |
| 2024-06-09 |
6.5980 USD |
1,063.5000 NEAR |
6.6070 USD |
6.5330 USD |
6.6450 USD |
6.6400 USD |
| 2024-06-08 |
6.7250 USD |
5,039.6900 NEAR |
6.8380 USD |
6.5270 USD |
6.8640 USD |
6.5570 USD |
| 2024-06-07 |
7.0310 USD |
9,184.8600 NEAR |
7.3960 USD |
6.1240 USD |
7.4310 USD |
6.8510 USD |
| 2024-06-06 |
7.4930 USD |
6,815.7100 NEAR |
7.6700 USD |
7.2500 USD |
7.6700 USD |
7.3050 USD |
| 2024-06-05 |
7.6000 USD |
8,472.9800 NEAR |
7.5080 USD |
7.5060 USD |
7.6800 USD |
7.6330 USD |
| 2024-06-04 |
7.1900 USD |
10,890.9900 NEAR |
7.1070 USD |
7.0000 USD |
7.4340 USD |
7.3830 USD |
| 2024-06-03 |
7.3090 USD |
6,171.4100 NEAR |
7.3100 USD |
7.1260 USD |
7.3670 USD |
7.1260 USD |
| 2024-06-02 |
7.3970 USD |
4,595.1500 NEAR |
7.3670 USD |
7.1980 USD |
7.4700 USD |
7.1980 USD |
| 2024-06-01 |
7.2880 USD |
7,327.7500 NEAR |
7.2120 USD |
7.1840 USD |
7.4350 USD |
7.3700 USD |
| 2024-05-31 |
7.2710 USD |
22,973.1600 NEAR |
7.2890 USD |
7.0770 USD |
7.3540 USD |
7.2890 USD |
| 2024-05-30 |
7.3860 USD |
28,724.7000 NEAR |
7.5930 USD |
7.2450 USD |
7.6420 USD |
7.3080 USD |
| 2024-05-29 |
7.7280 USD |
38,087.6500 NEAR |
7.6670 USD |
7.5850 USD |
7.8010 USD |
7.6330 USD |
| 2024-05-28 |
7.7360 USD |
32,077.0500 NEAR |
7.8570 USD |
7.5330 USD |
7.9440 USD |
7.7180 USD |
| 2024-05-27 |
7.7150 USD |
181,764.6000 NEAR |
7.8170 USD |
7.6810 USD |
7.9320 USD |
7.8190 USD |
| 2024-05-26 |
7.9590 USD |
26,612.6500 NEAR |
8.3610 USD |
7.7970 USD |
8.3610 USD |
7.8060 USD |
| 2024-05-25 |
8.0190 USD |
4,033.8900 NEAR |
7.9020 USD |
7.8980 USD |
8.2270 USD |
8.2270 USD |