Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.9502 EUR |
22,316.7544 NEAR |
0.9500 EUR |
0.9391 EUR |
0.9610 EUR |
0.9448 EUR |
| 2023-10-17 |
0.9641 EUR |
87,712.8108 NEAR |
0.9807 EUR |
0.9476 EUR |
0.9862 EUR |
0.9557 EUR |
| 2023-10-16 |
0.9812 EUR |
102,585.0678 NEAR |
0.9777 EUR |
0.9680 EUR |
1.0110 EUR |
0.9815 EUR |
| 2023-10-15 |
0.9757 EUR |
51,569.9024 NEAR |
0.9603 EUR |
0.9603 EUR |
0.9842 EUR |
0.9716 EUR |
| 2023-10-14 |
0.9624 EUR |
38,146.0186 NEAR |
0.9596 EUR |
0.9561 EUR |
0.9675 EUR |
0.9647 EUR |
| 2023-10-13 |
0.9558 EUR |
48,903.4659 NEAR |
0.9629 EUR |
0.9477 EUR |
0.9715 EUR |
0.9612 EUR |
| 2023-10-12 |
0.9541 EUR |
45,126.3038 NEAR |
0.9672 EUR |
0.9416 EUR |
0.9672 EUR |
0.9591 EUR |
| 2023-10-11 |
0.9629 EUR |
89,328.4149 NEAR |
0.9843 EUR |
0.9508 EUR |
0.9847 EUR |
0.9680 EUR |
| 2023-10-10 |
0.9867 EUR |
50,083.0484 NEAR |
0.9844 EUR |
0.9719 EUR |
0.9991 EUR |
0.9855 EUR |
| 2023-10-09 |
0.9906 EUR |
79,675.3249 NEAR |
1.0343 EUR |
0.9712 EUR |
1.0403 EUR |
0.9807 EUR |
| 2023-10-08 |
1.0294 EUR |
41,881.7216 NEAR |
1.0338 EUR |
1.0188 EUR |
1.0406 EUR |
1.0347 EUR |
| 2023-10-07 |
1.0344 EUR |
32,574.7770 NEAR |
1.0370 EUR |
1.0248 EUR |
1.0483 EUR |
1.0319 EUR |
| 2023-10-06 |
1.0331 EUR |
24,441.2858 NEAR |
1.0200 EUR |
1.0200 EUR |
1.0417 EUR |
1.0386 EUR |
| 2023-10-05 |
1.0320 EUR |
31,264.1708 NEAR |
1.0469 EUR |
1.0172 EUR |
1.0575 EUR |
1.0172 EUR |
| 2023-10-04 |
1.0384 EUR |
28,482.5761 NEAR |
1.0510 EUR |
1.0150 EUR |
1.0514 EUR |
1.0514 EUR |
| 2023-10-03 |
1.0570 EUR |
33,695.9592 NEAR |
1.0657 EUR |
1.0471 EUR |
1.0723 EUR |
1.0485 EUR |
| 2023-10-02 |
1.0857 EUR |
59,797.8668 NEAR |
1.0985 EUR |
1.0542 EUR |
1.1048 EUR |
1.0637 EUR |
| 2023-10-01 |
1.0846 EUR |
39,921.3942 NEAR |
1.0721 EUR |
1.0683 EUR |
1.1047 EUR |
1.0990 EUR |
| 2023-09-30 |
1.0742 EUR |
42,292.9805 NEAR |
1.0675 EUR |
1.0623 EUR |
1.0853 EUR |
1.0759 EUR |
| 2023-09-29 |
1.0462 EUR |
138,192.0035 NEAR |
1.0506 EUR |
1.0358 EUR |
1.0650 EUR |
1.0629 EUR |
| 2023-09-28 |
1.0369 EUR |
41,745.6694 NEAR |
1.0270 EUR |
1.0222 EUR |
1.0461 EUR |
1.0456 EUR |
| 2023-09-27 |
1.0210 EUR |
57,836.8973 NEAR |
1.0200 EUR |
1.0077 EUR |
1.0401 EUR |
1.0184 EUR |
| 2023-09-26 |
1.0295 EUR |
44,434.5607 NEAR |
1.0406 EUR |
1.0157 EUR |
1.0445 EUR |
1.0165 EUR |
| 2023-09-25 |
1.0411 EUR |
37,868.9792 NEAR |
1.0300 EUR |
1.0200 EUR |
1.0509 EUR |
1.0387 EUR |
| 2023-09-24 |
1.0413 EUR |
17,593.0756 NEAR |
1.0431 EUR |
1.0316 EUR |
1.0484 EUR |
1.0388 EUR |
| 2023-09-23 |
1.0482 EUR |
15,030.8095 NEAR |
1.0526 EUR |
1.0406 EUR |
1.0551 EUR |
1.0475 EUR |
| 2023-09-22 |
1.0455 EUR |
21,542.1912 NEAR |
1.0536 EUR |
1.0349 EUR |
1.0647 EUR |
1.0478 EUR |
| 2023-09-21 |
1.0574 EUR |
65,117.3753 NEAR |
1.0650 EUR |
1.0331 EUR |
1.0834 EUR |
1.0509 EUR |
| 2023-09-20 |
1.0483 EUR |
79,364.9425 NEAR |
1.0515 EUR |
1.0299 EUR |
1.0576 EUR |
1.0532 EUR |
| 2023-09-19 |
1.0438 EUR |
49,552.0515 NEAR |
1.0305 EUR |
1.0224 EUR |
1.0591 EUR |
1.0517 EUR |
| 2023-09-18 |
1.0410 EUR |
39,621.7334 NEAR |
1.0220 EUR |
1.0115 EUR |
1.0550 EUR |
1.0322 EUR |
| 2023-09-17 |
1.0365 EUR |
40,828.5409 NEAR |
1.0444 EUR |
1.0123 EUR |
1.0488 EUR |
1.0188 EUR |
| 2023-09-16 |
1.0571 EUR |
43,392.9963 NEAR |
1.0600 EUR |
1.0488 EUR |
1.0701 EUR |
1.0565 EUR |
| 2023-09-15 |
1.0449 EUR |
59,084.2356 NEAR |
1.0443 EUR |
1.0300 EUR |
1.0643 EUR |
1.0546 EUR |
| 2023-09-14 |
1.0339 EUR |
49,483.2111 NEAR |
1.0235 EUR |
1.0102 EUR |
1.0504 EUR |
1.0411 EUR |
| 2023-09-13 |
1.0105 EUR |
37,194.3395 NEAR |
0.9981 EUR |
0.9960 EUR |
1.0207 EUR |
1.0182 EUR |
| 2023-09-12 |
1.0199 EUR |
99,017.3758 NEAR |
1.0263 EUR |
0.9965 EUR |
1.0530 EUR |
0.9980 EUR |
| 2023-09-11 |
1.0356 EUR |
81,405.4916 NEAR |
1.0733 EUR |
1.0082 EUR |
1.0733 EUR |
1.0244 EUR |
| 2023-09-10 |
1.0668 EUR |
37,176.4279 NEAR |
1.0897 EUR |
1.0394 EUR |
1.0897 EUR |
1.0799 EUR |
| 2023-09-09 |
1.0926 EUR |
35,654.9722 NEAR |
1.0739 EUR |
1.0739 EUR |
1.1091 EUR |
1.0952 EUR |
| 2023-09-08 |
1.0708 EUR |
31,601.3277 NEAR |
1.0741 EUR |
1.0597 EUR |
1.0840 EUR |
1.0752 EUR |
| 2023-09-07 |
1.0628 EUR |
53,924.8219 NEAR |
1.0548 EUR |
1.0508 EUR |
1.0743 EUR |
1.0742 EUR |
| 2023-09-06 |
1.0508 EUR |
49,464.0889 NEAR |
1.0543 EUR |
1.0380 EUR |
1.0650 EUR |
1.0541 EUR |
| 2023-09-05 |
1.0502 EUR |
71,587.3521 NEAR |
1.0373 EUR |
1.0311 EUR |
1.0713 EUR |
1.0499 EUR |
| 2023-09-04 |
1.0471 EUR |
36,807.0873 NEAR |
1.0483 EUR |
1.0291 EUR |
1.0647 EUR |
1.0375 EUR |
| 2023-09-03 |
1.0454 EUR |
47,093.9725 NEAR |
1.0395 EUR |
1.0343 EUR |
1.0526 EUR |
1.0426 EUR |
| 2023-09-02 |
1.0438 EUR |
36,198.2042 NEAR |
1.0470 EUR |
1.0287 EUR |
1.0524 EUR |
1.0419 EUR |
| 2023-09-01 |
1.0593 EUR |
46,085.5187 NEAR |
1.0714 EUR |
1.0320 EUR |
1.0714 EUR |
1.0460 EUR |
| 2023-08-31 |
1.0740 EUR |
60,279.9758 NEAR |
1.1014 EUR |
1.0437 EUR |
1.1064 EUR |
1.0671 EUR |
| 2023-08-30 |
1.1026 EUR |
19,878.4619 NEAR |
1.1150 EUR |
1.0896 EUR |
1.1194 EUR |
1.0959 EUR |