Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
1.2272 EUR |
41,388.1631 NEAR |
1.2720 EUR |
1.2030 EUR |
1.2720 EUR |
1.2247 EUR |
| 2022-12-20 |
1.2431 EUR |
38,512.3463 NEAR |
1.1898 EUR |
1.1871 EUR |
1.2682 EUR |
1.2682 EUR |
| 2022-12-19 |
1.2329 EUR |
50,566.0150 NEAR |
1.3015 EUR |
1.1581 EUR |
1.3044 EUR |
1.1840 EUR |
| 2022-12-18 |
1.2944 EUR |
19,714.0913 NEAR |
1.3129 EUR |
1.2720 EUR |
1.3130 EUR |
1.2855 EUR |
| 2022-12-17 |
1.3052 EUR |
57,191.0083 NEAR |
1.3001 EUR |
1.2700 EUR |
1.3254 EUR |
1.3186 EUR |
| 2022-12-16 |
1.4164 EUR |
88,757.1477 NEAR |
1.4948 EUR |
1.2894 EUR |
1.5126 EUR |
1.2928 EUR |
| 2022-12-15 |
1.5230 EUR |
40,736.3928 NEAR |
1.5550 EUR |
1.4961 EUR |
1.5632 EUR |
1.4970 EUR |
| 2022-12-14 |
1.6062 EUR |
50,593.1057 NEAR |
1.6097 EUR |
1.5543 EUR |
1.6257 EUR |
1.5551 EUR |
| 2022-12-13 |
1.5606 EUR |
80,959.0598 NEAR |
1.5499 EUR |
1.4787 EUR |
1.6569 EUR |
1.6065 EUR |
| 2022-12-12 |
1.5264 EUR |
55,837.5303 NEAR |
1.5500 EUR |
1.5000 EUR |
1.5597 EUR |
1.5444 EUR |
| 2022-12-11 |
1.5897 EUR |
21,459.5645 NEAR |
1.6182 EUR |
1.5500 EUR |
1.6216 EUR |
1.5569 EUR |
| 2022-12-10 |
1.6165 EUR |
8,700.6509 NEAR |
1.6104 EUR |
1.6025 EUR |
1.6414 EUR |
1.6206 EUR |
| 2022-12-09 |
1.6113 EUR |
25,102.7051 NEAR |
1.6179 EUR |
1.5975 EUR |
1.6414 EUR |
1.6047 EUR |
| 2022-12-08 |
1.5973 EUR |
42,522.8459 NEAR |
1.6086 EUR |
1.5619 EUR |
1.6290 EUR |
1.6115 EUR |
| 2022-12-07 |
1.6440 EUR |
78,992.4850 NEAR |
1.7092 EUR |
1.5899 EUR |
1.7482 EUR |
1.6043 EUR |
| 2022-12-06 |
1.6706 EUR |
85,211.9444 NEAR |
1.6385 EUR |
1.6336 EUR |
1.6957 EUR |
1.6823 EUR |
| 2022-12-05 |
1.6542 EUR |
59,728.2943 NEAR |
1.6380 EUR |
1.6033 EUR |
1.6869 EUR |
1.6338 EUR |
| 2022-12-04 |
1.6107 EUR |
47,357.9177 NEAR |
1.5852 EUR |
1.5852 EUR |
1.6351 EUR |
1.6303 EUR |
| 2022-12-03 |
1.6256 EUR |
62,448.7077 NEAR |
1.6606 EUR |
1.5827 EUR |
1.6622 EUR |
1.5893 EUR |
| 2022-12-02 |
1.6653 EUR |
52,736.2829 NEAR |
1.6561 EUR |
1.6367 EUR |
1.7074 EUR |
1.6610 EUR |
| 2022-12-01 |
1.6467 EUR |
62,680.5160 NEAR |
1.6500 EUR |
1.6072 EUR |
1.6871 EUR |
1.6454 EUR |
| 2022-11-30 |
1.6373 EUR |
57,096.0671 NEAR |
1.5700 EUR |
1.5700 EUR |
1.7200 EUR |
1.6688 EUR |
| 2022-11-29 |
1.5535 EUR |
31,504.5589 NEAR |
1.5219 EUR |
1.5124 EUR |
1.5770 EUR |
1.5678 EUR |
| 2022-11-28 |
1.5006 EUR |
71,423.3790 NEAR |
1.5558 EUR |
1.4484 EUR |
1.5645 EUR |
1.5297 EUR |
| 2022-11-27 |
1.5783 EUR |
68,662.2649 NEAR |
1.5468 EUR |
1.5420 EUR |
1.6097 EUR |
1.5556 EUR |
| 2022-11-26 |
1.5837 EUR |
48,251.6855 NEAR |
1.5923 EUR |
1.5288 EUR |
1.6336 EUR |
1.5288 EUR |
| 2022-11-25 |
1.5631 EUR |
48,495.4868 NEAR |
1.5786 EUR |
1.5369 EUR |
1.5892 EUR |
1.5757 EUR |
| 2022-11-24 |
1.5974 EUR |
62,913.2466 NEAR |
1.6082 EUR |
1.5639 EUR |
1.6526 EUR |
1.5792 EUR |
| 2022-11-23 |
1.5750 EUR |
135,248.6496 NEAR |
1.5666 EUR |
1.5314 EUR |
1.6158 EUR |
1.6158 EUR |
| 2022-11-22 |
1.5322 EUR |
140,857.7130 NEAR |
1.5168 EUR |
1.4544 EUR |
1.5977 EUR |
1.5841 EUR |
| 2022-11-21 |
1.4880 EUR |
230,078.9952 NEAR |
1.5181 EUR |
1.4000 EUR |
1.5466 EUR |
1.5176 EUR |
| 2022-11-20 |
1.6173 EUR |
124,456.7439 NEAR |
1.6825 EUR |
1.5022 EUR |
1.7041 EUR |
1.5236 EUR |
| 2022-11-19 |
1.6817 EUR |
62,264.2707 NEAR |
1.7286 EUR |
1.6500 EUR |
1.7286 EUR |
1.6952 EUR |
| 2022-11-18 |
1.7469 EUR |
113,945.6503 NEAR |
1.7672 EUR |
1.6916 EUR |
1.7963 EUR |
1.7149 EUR |
| 2022-11-17 |
1.7854 EUR |
42,073.1363 NEAR |
1.8534 EUR |
1.7596 EUR |
1.8534 EUR |
1.7609 EUR |
| 2022-11-16 |
1.8846 EUR |
67,891.3665 NEAR |
1.9129 EUR |
1.8262 EUR |
1.9356 EUR |
1.8372 EUR |
| 2022-11-15 |
1.9154 EUR |
39,751.3925 NEAR |
1.9103 EUR |
1.8807 EUR |
1.9576 EUR |
1.9011 EUR |
| 2022-11-14 |
1.8583 EUR |
57,281.4849 NEAR |
1.8870 EUR |
1.7446 EUR |
1.9576 EUR |
1.9031 EUR |
| 2022-11-13 |
1.9147 EUR |
47,592.9786 NEAR |
1.9236 EUR |
1.8283 EUR |
1.9965 EUR |
1.8791 EUR |
| 2022-11-12 |
1.9521 EUR |
53,816.1625 NEAR |
2.0544 EUR |
1.8901 EUR |
2.0544 EUR |
1.9493 EUR |
| 2022-11-11 |
2.0855 EUR |
122,004.4249 NEAR |
2.2617 EUR |
1.9800 EUR |
2.2738 EUR |
2.0559 EUR |
| 2022-11-10 |
2.1844 EUR |
192,047.3970 NEAR |
2.0127 EUR |
1.9952 EUR |
2.3394 EUR |
2.2843 EUR |
| 2022-11-09 |
2.1731 EUR |
269,637.6441 NEAR |
2.5901 EUR |
1.9770 EUR |
2.6365 EUR |
2.0279 EUR |
| 2022-11-08 |
2.7830 EUR |
135,262.6181 NEAR |
3.0343 EUR |
2.4397 EUR |
3.0647 EUR |
2.5901 EUR |
| 2022-11-07 |
3.0755 EUR |
92,574.1521 NEAR |
3.1197 EUR |
2.9723 EUR |
3.1658 EUR |
3.0272 EUR |
| 2022-11-06 |
3.2826 EUR |
51,789.4245 NEAR |
3.3389 EUR |
3.1898 EUR |
3.3435 EUR |
3.1950 EUR |
| 2022-11-05 |
3.3411 EUR |
42,378.0222 NEAR |
3.3292 EUR |
3.2810 EUR |
3.4595 EUR |
3.3317 EUR |
| 2022-11-04 |
3.2556 EUR |
86,384.2112 NEAR |
3.1077 EUR |
3.1077 EUR |
3.3455 EUR |
3.2951 EUR |
| 2022-11-03 |
3.1048 EUR |
81,912.1634 NEAR |
2.9416 EUR |
2.9416 EUR |
3.2000 EUR |
3.1029 EUR |
| 2022-11-02 |
2.9792 EUR |
74,321.2510 NEAR |
3.0471 EUR |
2.8800 EUR |
3.0648 EUR |
2.9252 EUR |