Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
7.0605 EUR |
80,431.7890 NEAR |
7.0760 EUR |
6.6967 EUR |
7.1150 EUR |
6.8293 EUR |
| 2024-12-04 |
7.0903 EUR |
392,407.3121 NEAR |
7.0406 EUR |
6.8000 EUR |
7.3424 EUR |
7.2362 EUR |
| 2024-12-03 |
6.8515 EUR |
652,655.0560 NEAR |
7.1269 EUR |
6.3964 EUR |
7.2668 EUR |
6.7507 EUR |
| 2024-12-02 |
6.3808 EUR |
449,453.3824 NEAR |
6.5593 EUR |
6.1009 EUR |
6.6555 EUR |
6.5075 EUR |
| 2024-12-01 |
6.5605 EUR |
252,858.8996 NEAR |
6.6124 EUR |
6.3939 EUR |
6.7689 EUR |
6.4318 EUR |
| 2024-11-30 |
6.5759 EUR |
330,710.2815 NEAR |
6.5816 EUR |
6.4191 EUR |
6.8360 EUR |
6.6222 EUR |
| 2024-11-29 |
6.5635 EUR |
1,145,338.3105 NEAR |
6.6437 EUR |
6.4118 EUR |
6.6996 EUR |
6.5843 EUR |
| 2024-11-28 |
6.3882 EUR |
245,564.8183 NEAR |
6.4667 EUR |
6.1317 EUR |
6.6284 EUR |
6.6207 EUR |
| 2024-11-27 |
6.3000 EUR |
258,222.7167 NEAR |
6.2014 EUR |
6.0977 EUR |
6.5394 EUR |
6.3956 EUR |
| 2024-11-26 |
5.9892 EUR |
430,497.8478 NEAR |
6.1896 EUR |
5.6500 EUR |
6.3748 EUR |
5.9724 EUR |
| 2024-11-25 |
6.4966 EUR |
640,409.9104 NEAR |
6.5578 EUR |
6.0438 EUR |
6.9179 EUR |
6.2122 EUR |
| 2024-11-24 |
6.2501 EUR |
619,606.8721 NEAR |
5.8957 EUR |
5.7300 EUR |
6.6778 EUR |
6.5551 EUR |
| 2024-11-23 |
5.9201 EUR |
595,401.5922 NEAR |
5.8814 EUR |
5.7245 EUR |
6.2828 EUR |
5.9700 EUR |
| 2024-11-22 |
5.4410 EUR |
418,391.6134 NEAR |
5.5152 EUR |
5.2500 EUR |
5.6458 EUR |
5.6112 EUR |
| 2024-11-21 |
5.3174 EUR |
396,868.8755 NEAR |
5.1648 EUR |
5.0290 EUR |
5.5544 EUR |
5.4665 EUR |
| 2024-11-20 |
5.3139 EUR |
320,050.7645 NEAR |
5.4561 EUR |
5.0621 EUR |
5.5393 EUR |
5.2424 EUR |
| 2024-11-19 |
5.5173 EUR |
297,111.8959 NEAR |
5.6782 EUR |
5.3070 EUR |
5.7473 EUR |
5.3908 EUR |
| 2024-11-18 |
5.6615 EUR |
457,393.0768 NEAR |
5.3869 EUR |
5.3606 EUR |
5.9514 EUR |
5.6963 EUR |
| 2024-11-17 |
5.5809 EUR |
368,081.8046 NEAR |
5.6289 EUR |
5.3100 EUR |
5.8075 EUR |
5.4105 EUR |
| 2024-11-16 |
5.7041 EUR |
660,443.8493 NEAR |
5.2584 EUR |
5.1674 EUR |
6.0400 EUR |
5.5996 EUR |
| 2024-11-15 |
5.1780 EUR |
413,153.0345 NEAR |
5.1435 EUR |
4.9152 EUR |
5.3738 EUR |
5.3252 EUR |
| 2024-11-14 |
5.0486 EUR |
605,623.9572 NEAR |
4.8797 EUR |
4.7433 EUR |
5.3647 EUR |
5.1204 EUR |
| 2024-11-13 |
4.9754 EUR |
777,215.8617 NEAR |
5.0060 EUR |
4.6731 EUR |
5.2218 EUR |
4.8226 EUR |
| 2024-11-12 |
4.9715 EUR |
1,318,714.5393 NEAR |
5.1661 EUR |
4.5100 EUR |
5.3720 EUR |
4.9897 EUR |
| 2024-11-11 |
4.9275 EUR |
1,287,912.4781 NEAR |
4.3727 EUR |
4.3691 EUR |
5.2200 EUR |
5.0155 EUR |
| 2024-11-10 |
4.3536 EUR |
295,796.7817 NEAR |
4.3386 EUR |
4.2192 EUR |
4.6102 EUR |
4.4543 EUR |
| 2024-11-09 |
4.0704 EUR |
122,111.2975 NEAR |
4.0238 EUR |
3.9634 EUR |
4.1562 EUR |
4.0310 EUR |
| 2024-11-08 |
3.9533 EUR |
203,513.6228 NEAR |
3.9191 EUR |
3.8556 EUR |
4.0818 EUR |
4.0216 EUR |
| 2024-11-07 |
3.9110 EUR |
200,898.0529 NEAR |
3.9358 EUR |
3.7835 EUR |
4.0502 EUR |
3.8858 EUR |
| 2024-11-06 |
3.8461 EUR |
347,929.0725 NEAR |
3.4899 EUR |
3.4899 EUR |
3.9915 EUR |
3.9512 EUR |
| 2024-11-05 |
3.4574 EUR |
174,507.0028 NEAR |
3.3341 EUR |
3.3218 EUR |
3.6091 EUR |
3.5019 EUR |
| 2024-11-04 |
3.3368 EUR |
127,842.8276 NEAR |
3.3948 EUR |
3.2255 EUR |
3.4499 EUR |
3.3157 EUR |
| 2024-11-03 |
3.4111 EUR |
293,134.9657 NEAR |
3.5292 EUR |
3.2909 EUR |
3.5476 EUR |
3.4049 EUR |
| 2024-11-02 |
3.6166 EUR |
57,066.2166 NEAR |
3.6449 EUR |
3.5474 EUR |
3.6818 EUR |
3.5489 EUR |
| 2024-11-01 |
3.6882 EUR |
155,734.6555 NEAR |
3.7212 EUR |
3.5695 EUR |
3.8270 EUR |
3.6137 EUR |
| 2024-10-31 |
3.8016 EUR |
152,434.4272 NEAR |
3.9714 EUR |
3.6909 EUR |
3.9791 EUR |
3.7296 EUR |
| 2024-10-30 |
4.0232 EUR |
118,879.6389 NEAR |
4.0878 EUR |
3.9434 EUR |
4.0878 EUR |
3.9804 EUR |
| 2024-10-29 |
4.0941 EUR |
202,380.8931 NEAR |
3.9707 EUR |
3.9621 EUR |
4.1744 EUR |
4.0785 EUR |
| 2024-10-28 |
3.8954 EUR |
81,423.4163 NEAR |
3.9953 EUR |
3.7692 EUR |
4.0013 EUR |
3.9976 EUR |
| 2024-10-27 |
3.9669 EUR |
62,627.2383 NEAR |
3.9217 EUR |
3.8809 EUR |
4.0587 EUR |
4.0170 EUR |
| 2024-10-26 |
3.8554 EUR |
109,893.7631 NEAR |
3.8416 EUR |
3.7983 EUR |
3.9602 EUR |
3.9207 EUR |
| 2024-10-25 |
4.1590 EUR |
177,155.9934 NEAR |
4.3569 EUR |
4.0327 EUR |
4.3737 EUR |
4.0879 EUR |
| 2024-10-24 |
4.3068 EUR |
164,053.9736 NEAR |
4.3131 EUR |
4.2010 EUR |
4.4082 EUR |
4.3434 EUR |
| 2024-10-23 |
4.2394 EUR |
116,451.5152 NEAR |
4.3260 EUR |
4.1277 EUR |
4.3265 EUR |
4.2840 EUR |
| 2024-10-22 |
4.3506 EUR |
105,881.6295 NEAR |
4.4363 EUR |
4.2729 EUR |
4.4601 EUR |
4.3291 EUR |
| 2024-10-21 |
4.5280 EUR |
142,398.7380 NEAR |
4.5704 EUR |
4.3885 EUR |
4.6466 EUR |
4.4817 EUR |
| 2024-10-20 |
4.4567 EUR |
78,137.3742 NEAR |
4.4282 EUR |
4.3289 EUR |
4.5361 EUR |
4.5172 EUR |
| 2024-10-19 |
4.4501 EUR |
54,855.7709 NEAR |
4.5178 EUR |
4.3783 EUR |
4.5368 EUR |
4.4383 EUR |
| 2024-10-18 |
4.4587 EUR |
94,691.6943 NEAR |
4.3970 EUR |
4.3614 EUR |
4.5473 EUR |
4.4851 EUR |
| 2024-10-17 |
4.3953 EUR |
180,568.6923 NEAR |
4.5854 EUR |
4.2902 EUR |
4.6199 EUR |
4.3793 EUR |