Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-30 |
3.0657 EUR |
47,657.5731 NEAR |
3.2002 EUR |
3.0072 EUR |
3.2067 EUR |
3.0948 EUR |
| 2022-06-29 |
3.2779 EUR |
31,203.5830 NEAR |
3.2526 EUR |
3.1773 EUR |
3.3940 EUR |
3.3400 EUR |
| 2022-06-28 |
3.4097 EUR |
46,918.2692 NEAR |
3.5300 EUR |
3.2001 EUR |
3.5750 EUR |
3.2486 EUR |
| 2022-06-27 |
3.6130 EUR |
53,305.0496 NEAR |
3.5833 EUR |
3.4410 EUR |
3.7743 EUR |
3.5813 EUR |
| 2022-06-26 |
3.9121 EUR |
56,389.2861 NEAR |
3.9714 EUR |
3.6151 EUR |
4.0982 EUR |
3.6548 EUR |
| 2022-06-25 |
3.9733 EUR |
127,647.7150 NEAR |
3.7701 EUR |
3.7229 EUR |
4.1716 EUR |
4.0072 EUR |
| 2022-06-24 |
3.5692 EUR |
124,318.3563 NEAR |
3.3775 EUR |
3.3775 EUR |
3.8862 EUR |
3.8132 EUR |
| 2022-06-23 |
3.2794 EUR |
58,195.2278 NEAR |
3.1066 EUR |
3.1066 EUR |
3.3938 EUR |
3.3871 EUR |
| 2022-06-22 |
3.1852 EUR |
58,168.9391 NEAR |
3.3221 EUR |
3.0913 EUR |
3.3254 EUR |
3.1553 EUR |
| 2022-06-21 |
3.3893 EUR |
62,766.0271 NEAR |
3.2407 EUR |
3.2407 EUR |
3.5093 EUR |
3.3424 EUR |
| 2022-06-20 |
3.1761 EUR |
65,870.2516 NEAR |
3.1339 EUR |
2.9810 EUR |
3.3855 EUR |
3.2577 EUR |
| 2022-06-19 |
2.9940 EUR |
81,135.9741 NEAR |
2.9395 EUR |
2.8306 EUR |
3.1748 EUR |
3.1160 EUR |
| 2022-06-18 |
2.9586 EUR |
109,838.2138 NEAR |
3.2255 EUR |
2.7492 EUR |
3.2346 EUR |
2.9567 EUR |
| 2022-06-17 |
3.1913 EUR |
58,037.2399 NEAR |
3.0582 EUR |
3.0177 EUR |
3.3122 EUR |
3.1556 EUR |
| 2022-06-16 |
3.2357 EUR |
79,769.6601 NEAR |
3.6368 EUR |
2.9744 EUR |
3.6368 EUR |
3.0756 EUR |
| 2022-06-15 |
3.1338 EUR |
130,196.5495 NEAR |
3.2242 EUR |
2.8997 EUR |
3.5641 EUR |
3.5282 EUR |
| 2022-06-14 |
3.2921 EUR |
130,341.0770 NEAR |
3.3549 EUR |
3.0500 EUR |
3.5367 EUR |
3.1423 EUR |
| 2022-06-13 |
3.2129 EUR |
155,281.1206 NEAR |
3.5208 EUR |
2.9526 EUR |
3.5404 EUR |
3.1830 EUR |
| 2022-06-12 |
3.6877 EUR |
70,161.5884 NEAR |
3.9023 EUR |
3.5361 EUR |
3.9341 EUR |
3.6426 EUR |
| 2022-06-11 |
4.0857 EUR |
25,181.5974 NEAR |
4.2555 EUR |
3.8086 EUR |
4.4351 EUR |
3.9109 EUR |
| 2022-06-10 |
4.5468 EUR |
36,944.7822 NEAR |
4.7848 EUR |
4.2500 EUR |
4.7867 EUR |
4.2758 EUR |
| 2022-06-09 |
4.7831 EUR |
9,770.7774 NEAR |
4.7293 EUR |
4.6779 EUR |
4.8626 EUR |
4.7892 EUR |
| 2022-06-08 |
4.8607 EUR |
14,185.9055 NEAR |
4.8709 EUR |
4.7703 EUR |
4.9907 EUR |
4.8029 EUR |
| 2022-06-07 |
4.8803 EUR |
25,943.1381 NEAR |
5.1268 EUR |
4.7579 EUR |
5.1268 EUR |
4.9284 EUR |
| 2022-06-06 |
5.1597 EUR |
30,058.6654 NEAR |
4.9705 EUR |
4.9608 EUR |
5.3645 EUR |
5.0920 EUR |
| 2022-06-05 |
4.9838 EUR |
8,848.9122 NEAR |
4.8870 EUR |
4.8870 EUR |
5.1269 EUR |
4.9763 EUR |
| 2022-06-04 |
4.9220 EUR |
8,433.8313 NEAR |
4.9102 EUR |
4.7857 EUR |
5.0176 EUR |
4.9741 EUR |
| 2022-06-03 |
4.9436 EUR |
13,239.9290 NEAR |
5.2146 EUR |
4.7967 EUR |
5.2212 EUR |
4.9858 EUR |
| 2022-06-02 |
5.0067 EUR |
20,665.0343 NEAR |
4.9686 EUR |
4.8509 EUR |
5.2166 EUR |
5.2004 EUR |
| 2022-06-01 |
5.2870 EUR |
55,651.3553 NEAR |
5.5288 EUR |
4.9273 EUR |
5.5786 EUR |
4.9917 EUR |
| 2022-05-31 |
5.6755 EUR |
62,893.3563 NEAR |
5.3218 EUR |
5.3218 EUR |
6.0590 EUR |
5.5744 EUR |
| 2022-05-30 |
5.1535 EUR |
98,512.8129 NEAR |
4.8219 EUR |
4.7679 EUR |
5.3889 EUR |
5.3469 EUR |
| 2022-05-29 |
4.6919 EUR |
14,283.3163 NEAR |
4.7000 EUR |
4.4671 EUR |
4.8420 EUR |
4.8337 EUR |
| 2022-05-28 |
4.5885 EUR |
75,479.2715 NEAR |
4.5361 EUR |
4.4514 EUR |
4.6888 EUR |
4.5850 EUR |
| 2022-05-27 |
4.5752 EUR |
25,412.2349 NEAR |
4.8733 EUR |
4.3646 EUR |
4.9266 EUR |
4.4605 EUR |
| 2022-05-26 |
4.9964 EUR |
25,958.7128 NEAR |
5.4034 EUR |
4.7216 EUR |
5.4275 EUR |
4.9453 EUR |
| 2022-05-25 |
5.4495 EUR |
13,824.6271 NEAR |
5.5778 EUR |
5.3329 EUR |
5.6655 EUR |
5.4140 EUR |
| 2022-05-24 |
5.4010 EUR |
23,975.4378 NEAR |
5.4414 EUR |
5.1500 EUR |
5.5889 EUR |
5.5853 EUR |
| 2022-05-23 |
5.8466 EUR |
32,349.9465 NEAR |
5.8966 EUR |
5.4700 EUR |
6.1050 EUR |
5.5107 EUR |
| 2022-05-22 |
5.8591 EUR |
27,735.3095 NEAR |
5.7850 EUR |
5.6831 EUR |
6.0325 EUR |
5.8575 EUR |
| 2022-05-21 |
5.5604 EUR |
9,022.7825 NEAR |
5.4434 EUR |
5.3650 EUR |
5.7463 EUR |
5.6360 EUR |
| 2022-05-20 |
5.5518 EUR |
21,987.2039 NEAR |
5.7631 EUR |
5.3399 EUR |
5.8898 EUR |
5.5559 EUR |
| 2022-05-19 |
5.6107 EUR |
17,165.9858 NEAR |
5.6500 EUR |
5.3000 EUR |
5.9008 EUR |
5.7665 EUR |
| 2022-05-18 |
5.8177 EUR |
31,874.4395 NEAR |
6.3244 EUR |
5.4434 EUR |
6.4010 EUR |
5.6610 EUR |
| 2022-05-17 |
6.4003 EUR |
29,587.4420 NEAR |
6.4009 EUR |
5.9570 EUR |
6.6133 EUR |
6.3197 EUR |
| 2022-05-16 |
6.5149 EUR |
22,135.1374 NEAR |
7.0658 EUR |
6.1696 EUR |
7.0658 EUR |
6.3669 EUR |
| 2022-05-15 |
6.5566 EUR |
18,881.4230 NEAR |
6.3959 EUR |
6.3119 EUR |
7.1410 EUR |
7.0192 EUR |
| 2022-05-14 |
6.1171 EUR |
22,654.7617 NEAR |
6.3192 EUR |
5.7479 EUR |
6.5705 EUR |
6.4010 EUR |
| 2022-05-13 |
6.7464 EUR |
68,907.0496 NEAR |
6.1480 EUR |
5.8676 EUR |
7.3543 EUR |
6.2688 EUR |
| 2022-05-12 |
5.9036 EUR |
76,345.7231 NEAR |
6.0870 EUR |
4.8248 EUR |
7.0127 EUR |
5.8091 EUR |