Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
1.5031 EUR |
67,066.1670 NEAR |
1.5348 EUR |
1.4500 EUR |
1.5381 EUR |
1.4983 EUR |
| 2023-05-20 |
1.5346 EUR |
15,858.8319 NEAR |
1.5350 EUR |
1.5280 EUR |
1.5445 EUR |
1.5371 EUR |
| 2023-05-19 |
1.5481 EUR |
37,870.1587 NEAR |
1.5380 EUR |
1.5352 EUR |
1.5662 EUR |
1.5474 EUR |
| 2023-05-18 |
1.5395 EUR |
41,496.1915 NEAR |
1.5584 EUR |
1.5092 EUR |
1.5695 EUR |
1.5415 EUR |
| 2023-05-17 |
1.5439 EUR |
35,912.7639 NEAR |
1.5299 EUR |
1.5164 EUR |
1.5830 EUR |
1.5682 EUR |
| 2023-05-16 |
1.5189 EUR |
38,910.2805 NEAR |
1.5265 EUR |
1.5000 EUR |
1.5368 EUR |
1.5247 EUR |
| 2023-05-15 |
1.5441 EUR |
38,003.6972 NEAR |
1.5282 EUR |
1.5071 EUR |
1.5707 EUR |
1.5376 EUR |
| 2023-05-14 |
1.5302 EUR |
53,670.8254 NEAR |
1.5319 EUR |
1.5128 EUR |
1.5457 EUR |
1.5272 EUR |
| 2023-05-13 |
1.5177 EUR |
72,755.1913 NEAR |
1.5124 EUR |
1.4898 EUR |
1.5466 EUR |
1.5388 EUR |
| 2023-05-12 |
1.4680 EUR |
51,420.3687 NEAR |
1.4627 EUR |
1.4122 EUR |
1.5262 EUR |
1.5196 EUR |
| 2023-05-11 |
1.4579 EUR |
65,160.7473 NEAR |
1.5009 EUR |
1.4284 EUR |
1.5048 EUR |
1.4634 EUR |
| 2023-05-10 |
1.4901 EUR |
72,311.9068 NEAR |
1.4839 EUR |
1.4209 EUR |
1.5355 EUR |
1.5092 EUR |
| 2023-05-09 |
1.4821 EUR |
51,198.0724 NEAR |
1.4941 EUR |
1.4637 EUR |
1.5044 EUR |
1.4788 EUR |
| 2023-05-08 |
1.5037 EUR |
99,464.0470 NEAR |
1.5773 EUR |
1.4320 EUR |
1.5861 EUR |
1.4955 EUR |
| 2023-05-07 |
1.5993 EUR |
26,745.7392 NEAR |
1.6071 EUR |
1.5859 EUR |
1.6214 EUR |
1.5975 EUR |
| 2023-05-06 |
1.6126 EUR |
77,025.4658 NEAR |
1.6904 EUR |
1.5819 EUR |
1.7008 EUR |
1.6078 EUR |
| 2023-05-05 |
1.6932 EUR |
34,830.9828 NEAR |
1.6728 EUR |
1.6510 EUR |
1.7222 EUR |
1.6997 EUR |
| 2023-05-04 |
1.6917 EUR |
39,733.7377 NEAR |
1.7131 EUR |
1.6521 EUR |
1.7131 EUR |
1.6614 EUR |
| 2023-05-03 |
1.6434 EUR |
77,495.4850 NEAR |
1.6708 EUR |
1.6125 EUR |
1.7392 EUR |
1.7378 EUR |
| 2023-05-02 |
1.6713 EUR |
37,518.0000 NEAR |
1.6767 EUR |
1.6532 EUR |
1.6845 EUR |
1.6677 EUR |
| 2023-05-01 |
1.6956 EUR |
48,069.5503 NEAR |
1.7535 EUR |
1.6441 EUR |
1.7586 EUR |
1.6747 EUR |
| 2023-04-30 |
1.7704 EUR |
39,443.0403 NEAR |
1.7507 EUR |
1.7222 EUR |
1.8000 EUR |
1.7644 EUR |
| 2023-04-29 |
1.7562 EUR |
22,484.3177 NEAR |
1.7389 EUR |
1.7356 EUR |
1.7777 EUR |
1.7593 EUR |
| 2023-04-28 |
1.7357 EUR |
46,736.6921 NEAR |
1.7454 EUR |
1.7063 EUR |
1.7645 EUR |
1.7375 EUR |
| 2023-04-27 |
1.7386 EUR |
59,035.2861 NEAR |
1.7163 EUR |
1.6987 EUR |
1.7712 EUR |
1.7469 EUR |
| 2023-04-26 |
1.7468 EUR |
163,752.3074 NEAR |
1.7882 EUR |
1.6232 EUR |
1.8350 EUR |
1.7055 EUR |
| 2023-04-25 |
1.7199 EUR |
87,081.7392 NEAR |
1.7010 EUR |
1.6715 EUR |
1.8103 EUR |
1.7920 EUR |
| 2023-04-24 |
1.7218 EUR |
79,130.7755 NEAR |
1.7422 EUR |
1.6761 EUR |
1.7666 EUR |
1.7095 EUR |
| 2023-04-23 |
1.7166 EUR |
78,139.6778 NEAR |
1.7781 EUR |
1.6866 EUR |
1.7850 EUR |
1.7381 EUR |
| 2023-04-22 |
1.7537 EUR |
36,653.1540 NEAR |
1.7588 EUR |
1.7287 EUR |
1.7800 EUR |
1.7800 EUR |
| 2023-04-21 |
1.7999 EUR |
87,268.1369 NEAR |
1.8673 EUR |
1.7120 EUR |
1.8830 EUR |
1.7472 EUR |
| 2023-04-20 |
1.9303 EUR |
86,179.7490 NEAR |
1.9610 EUR |
1.8446 EUR |
2.0044 EUR |
1.8600 EUR |
| 2023-04-19 |
2.0141 EUR |
129,980.8457 NEAR |
2.1364 EUR |
1.9427 EUR |
2.1909 EUR |
1.9891 EUR |
| 2023-04-18 |
2.1404 EUR |
97,234.6156 NEAR |
2.0796 EUR |
2.0619 EUR |
2.1903 EUR |
2.1313 EUR |
| 2023-04-17 |
2.0807 EUR |
146,042.2703 NEAR |
2.1147 EUR |
2.0440 EUR |
2.1419 EUR |
2.1051 EUR |
| 2023-04-16 |
2.1018 EUR |
113,924.3362 NEAR |
2.1085 EUR |
2.0630 EUR |
2.1420 EUR |
2.1266 EUR |
| 2023-04-15 |
2.1138 EUR |
206,533.8276 NEAR |
2.0069 EUR |
1.9811 EUR |
2.1938 EUR |
2.1073 EUR |
| 2023-04-14 |
2.0218 EUR |
249,859.9243 NEAR |
1.9935 EUR |
1.9614 EUR |
2.0551 EUR |
2.0208 EUR |
| 2023-04-13 |
2.0085 EUR |
108,192.2575 NEAR |
2.0224 EUR |
1.9592 EUR |
2.0499 EUR |
1.9903 EUR |
| 2023-04-12 |
1.9576 EUR |
175,586.7175 NEAR |
1.8794 EUR |
1.8055 EUR |
2.0314 EUR |
2.0296 EUR |
| 2023-04-11 |
1.9003 EUR |
84,775.5573 NEAR |
1.9044 EUR |
1.8752 EUR |
1.9276 EUR |
1.8775 EUR |
| 2023-04-10 |
1.8618 EUR |
116,037.6224 NEAR |
1.8463 EUR |
1.8137 EUR |
1.9000 EUR |
1.9000 EUR |
| 2023-04-09 |
1.8063 EUR |
60,237.3320 NEAR |
1.8206 EUR |
1.7731 EUR |
1.8679 EUR |
1.8393 EUR |
| 2023-04-08 |
1.8301 EUR |
30,808.6268 NEAR |
1.8523 EUR |
1.7937 EUR |
1.8549 EUR |
1.8151 EUR |
| 2023-04-07 |
1.8286 EUR |
24,473.2068 NEAR |
1.8238 EUR |
1.7928 EUR |
1.8596 EUR |
1.8531 EUR |
| 2023-04-06 |
1.8219 EUR |
54,689.1050 NEAR |
1.8605 EUR |
1.7860 EUR |
1.8605 EUR |
1.8141 EUR |
| 2023-04-05 |
1.8583 EUR |
119,826.5861 NEAR |
1.8254 EUR |
1.8254 EUR |
1.8980 EUR |
1.8475 EUR |
| 2023-04-04 |
1.8079 EUR |
57,610.7831 NEAR |
1.7911 EUR |
1.7630 EUR |
1.8363 EUR |
1.8221 EUR |
| 2023-04-03 |
1.7785 EUR |
55,979.2662 NEAR |
1.7776 EUR |
1.7210 EUR |
1.8432 EUR |
1.7992 EUR |
| 2023-04-02 |
1.7998 EUR |
36,475.9080 NEAR |
1.8391 EUR |
1.7489 EUR |
1.8572 EUR |
1.7659 EUR |