Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
5.4154 EUR |
6,806.2458 NEAR |
5.1951 EUR |
5.0800 EUR |
5.2619 EUR |
5.0800 EUR |
| 2025-01-07 |
5.4354 EUR |
240,952.1691 NEAR |
5.7759 EUR |
5.1774 EUR |
5.8020 EUR |
5.2300 EUR |
| 2025-01-06 |
5.7762 EUR |
212,927.2884 NEAR |
5.7603 EUR |
5.6091 EUR |
5.9864 EUR |
5.7647 EUR |
| 2025-01-05 |
5.5905 EUR |
91,635.7090 NEAR |
5.6174 EUR |
5.4628 EUR |
5.8019 EUR |
5.7721 EUR |
| 2025-01-04 |
5.6413 EUR |
81,740.6949 NEAR |
5.6500 EUR |
5.5678 EUR |
5.7587 EUR |
5.6305 EUR |
| 2025-01-03 |
5.5272 EUR |
176,566.3941 NEAR |
5.3023 EUR |
5.2524 EUR |
5.6621 EUR |
5.6092 EUR |
| 2025-01-02 |
5.2446 EUR |
142,538.2869 NEAR |
5.1191 EUR |
5.0982 EUR |
5.3998 EUR |
5.2583 EUR |
| 2025-01-01 |
4.8334 EUR |
59,649.3723 NEAR |
4.7325 EUR |
4.7113 EUR |
5.0752 EUR |
5.0256 EUR |
| 2024-12-31 |
4.8345 EUR |
77,900.9400 NEAR |
4.8429 EUR |
4.7000 EUR |
4.9675 EUR |
4.7813 EUR |
| 2024-12-30 |
4.8873 EUR |
133,908.2941 NEAR |
4.9013 EUR |
4.7610 EUR |
5.0500 EUR |
4.8204 EUR |
| 2024-12-29 |
5.0841 EUR |
40,133.4746 NEAR |
5.1236 EUR |
4.8973 EUR |
5.2422 EUR |
4.9350 EUR |
| 2024-12-28 |
4.9957 EUR |
74,285.4683 NEAR |
4.9126 EUR |
4.8674 EUR |
5.1322 EUR |
5.1322 EUR |
| 2024-12-27 |
4.9802 EUR |
166,057.0931 NEAR |
4.8943 EUR |
4.8280 EUR |
5.1047 EUR |
4.8925 EUR |
| 2024-12-26 |
4.9323 EUR |
103,299.8576 NEAR |
5.2349 EUR |
4.8155 EUR |
5.2860 EUR |
4.8859 EUR |
| 2024-12-25 |
5.2843 EUR |
74,396.1576 NEAR |
5.3390 EUR |
5.1564 EUR |
5.4300 EUR |
5.1792 EUR |
| 2024-12-24 |
5.3065 EUR |
154,708.0081 NEAR |
5.2189 EUR |
5.0800 EUR |
5.4500 EUR |
5.3613 EUR |
| 2024-12-23 |
4.8615 EUR |
72,736.9528 NEAR |
4.8237 EUR |
4.7174 EUR |
4.9980 EUR |
4.8550 EUR |
| 2024-12-22 |
4.8250 EUR |
130,729.2321 NEAR |
4.8224 EUR |
4.6495 EUR |
4.9360 EUR |
4.8576 EUR |
| 2024-12-21 |
5.2026 EUR |
386,066.8396 NEAR |
5.1296 EUR |
4.7386 EUR |
5.4448 EUR |
4.7712 EUR |
| 2024-12-20 |
4.7681 EUR |
471,791.9923 NEAR |
5.0428 EUR |
4.3605 EUR |
5.2821 EUR |
5.1565 EUR |
| 2024-12-19 |
5.2276 EUR |
309,320.2971 NEAR |
5.5174 EUR |
4.8136 EUR |
5.6784 EUR |
5.0995 EUR |
| 2024-12-18 |
5.8420 EUR |
336,049.6413 NEAR |
6.0964 EUR |
5.4898 EUR |
6.1184 EUR |
5.6245 EUR |
| 2024-12-17 |
6.4194 EUR |
254,326.0003 NEAR |
6.2888 EUR |
6.1527 EUR |
6.6700 EUR |
6.1666 EUR |
| 2024-12-16 |
6.3703 EUR |
199,460.1060 NEAR |
6.5252 EUR |
6.2149 EUR |
6.6600 EUR |
6.3898 EUR |
| 2024-12-15 |
6.3731 EUR |
113,399.0210 NEAR |
6.3518 EUR |
6.1557 EUR |
6.5219 EUR |
6.4487 EUR |
| 2024-12-14 |
6.5712 EUR |
98,773.1734 NEAR |
6.5796 EUR |
6.1868 EUR |
6.7000 EUR |
6.3641 EUR |
| 2024-12-13 |
6.5461 EUR |
126,639.0174 NEAR |
6.5984 EUR |
6.4169 EUR |
6.7514 EUR |
6.5156 EUR |
| 2024-12-12 |
6.7364 EUR |
196,828.8889 NEAR |
6.5232 EUR |
6.4579 EUR |
6.9768 EUR |
6.6926 EUR |
| 2024-12-11 |
6.3174 EUR |
221,848.0648 NEAR |
6.1082 EUR |
5.8476 EUR |
6.6106 EUR |
6.5428 EUR |
| 2024-12-10 |
5.9883 EUR |
601,057.2622 NEAR |
6.1746 EUR |
5.6487 EUR |
6.4902 EUR |
6.1483 EUR |
| 2024-12-09 |
6.7270 EUR |
356,152.2965 NEAR |
7.4120 EUR |
5.7801 EUR |
7.4152 EUR |
5.9820 EUR |
| 2024-12-08 |
7.2242 EUR |
159,612.9154 NEAR |
7.2943 EUR |
7.0613 EUR |
7.3755 EUR |
7.3742 EUR |
| 2024-12-07 |
7.4434 EUR |
153,891.7228 NEAR |
7.5942 EUR |
7.2595 EUR |
7.6255 EUR |
7.3403 EUR |
| 2024-12-06 |
7.4568 EUR |
415,785.4218 NEAR |
7.2014 EUR |
7.1200 EUR |
7.8000 EUR |
7.6579 EUR |
| 2024-12-05 |
7.1862 EUR |
482,052.7633 NEAR |
7.0760 EUR |
6.6967 EUR |
7.5968 EUR |
7.2986 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 |