Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
3.1175 EUR |
25,487.6674 NEAR |
3.1493 EUR |
3.0500 EUR |
3.1816 EUR |
3.0627 EUR |
| 2022-10-31 |
3.1391 EUR |
38,714.7748 NEAR |
3.1175 EUR |
3.0682 EUR |
3.2132 EUR |
3.1394 EUR |
| 2022-10-30 |
3.1533 EUR |
60,573.1702 NEAR |
3.1076 EUR |
3.0702 EUR |
3.2530 EUR |
3.1162 EUR |
| 2022-10-29 |
3.1054 EUR |
57,080.1652 NEAR |
3.0549 EUR |
3.0457 EUR |
3.1731 EUR |
3.0700 EUR |
| 2022-10-28 |
2.9761 EUR |
37,959.3326 NEAR |
2.9764 EUR |
2.9100 EUR |
3.0727 EUR |
3.0471 EUR |
| 2022-10-27 |
3.0630 EUR |
55,605.9039 NEAR |
3.0237 EUR |
2.9582 EUR |
3.1537 EUR |
2.9600 EUR |
| 2022-10-26 |
3.0561 EUR |
49,138.3414 NEAR |
3.0216 EUR |
3.0100 EUR |
3.1082 EUR |
3.0400 EUR |
| 2022-10-25 |
3.0212 EUR |
139,304.7592 NEAR |
2.9613 EUR |
2.9326 EUR |
3.1086 EUR |
3.0117 EUR |
| 2022-10-24 |
2.9781 EUR |
129,393.5085 NEAR |
3.0461 EUR |
2.9129 EUR |
3.0461 EUR |
2.9748 EUR |
| 2022-10-23 |
2.9862 EUR |
34,092.3870 NEAR |
2.9750 EUR |
2.8917 EUR |
3.0399 EUR |
3.0399 EUR |
| 2022-10-22 |
2.9344 EUR |
10,932.2606 NEAR |
2.9337 EUR |
2.8742 EUR |
2.9881 EUR |
2.9881 EUR |
| 2022-10-21 |
2.8827 EUR |
19,597.2631 NEAR |
2.9350 EUR |
2.8100 EUR |
2.9572 EUR |
2.9469 EUR |
| 2022-10-20 |
2.9285 EUR |
24,800.6234 NEAR |
2.8918 EUR |
2.8600 EUR |
3.0035 EUR |
2.9232 EUR |
| 2022-10-19 |
2.9584 EUR |
19,734.2239 NEAR |
3.0000 EUR |
2.9000 EUR |
3.0000 EUR |
2.9144 EUR |
| 2022-10-18 |
3.0488 EUR |
41,261.1321 NEAR |
3.1079 EUR |
2.9513 EUR |
3.1427 EUR |
3.0103 EUR |
| 2022-10-17 |
3.0884 EUR |
30,774.6782 NEAR |
3.0942 EUR |
3.0463 EUR |
3.1375 EUR |
3.1049 EUR |
| 2022-10-16 |
3.0761 EUR |
21,867.9135 NEAR |
3.0238 EUR |
3.0238 EUR |
3.1232 EUR |
3.0980 EUR |
| 2022-10-15 |
3.0703 EUR |
18,818.4846 NEAR |
3.0997 EUR |
3.0431 EUR |
3.1023 EUR |
3.0568 EUR |
| 2022-10-14 |
3.1649 EUR |
48,819.3673 NEAR |
3.1181 EUR |
3.0434 EUR |
3.2453 EUR |
3.0641 EUR |
| 2022-10-13 |
3.0127 EUR |
97,276.0837 NEAR |
3.2433 EUR |
2.8551 EUR |
3.2433 EUR |
3.1452 EUR |
| 2022-10-12 |
3.2719 EUR |
19,803.6573 NEAR |
3.3014 EUR |
3.2200 EUR |
3.3077 EUR |
3.2585 EUR |
| 2022-10-11 |
3.2931 EUR |
41,206.4159 NEAR |
3.3155 EUR |
3.1960 EUR |
3.3267 EUR |
3.2811 EUR |
| 2022-10-10 |
3.5049 EUR |
28,939.6187 NEAR |
3.6031 EUR |
3.3461 EUR |
3.6409 EUR |
3.3888 EUR |
| 2022-10-09 |
3.6098 EUR |
20,180.1445 NEAR |
3.5911 EUR |
3.5815 EUR |
3.6358 EUR |
3.6087 EUR |
| 2022-10-08 |
3.6386 EUR |
23,800.7585 NEAR |
3.6514 EUR |
3.5625 EUR |
3.6663 EUR |
3.5757 EUR |
| 2022-10-07 |
3.6499 EUR |
23,695.0570 NEAR |
3.6971 EUR |
3.5995 EUR |
3.7063 EUR |
3.6533 EUR |
| 2022-10-06 |
3.7174 EUR |
22,225.9827 NEAR |
3.7308 EUR |
3.6673 EUR |
3.7895 EUR |
3.6898 EUR |
| 2022-10-05 |
3.6945 EUR |
64,802.2442 NEAR |
3.6408 EUR |
3.5801 EUR |
3.7665 EUR |
3.7520 EUR |
| 2022-10-04 |
3.6293 EUR |
35,039.4229 NEAR |
3.6220 EUR |
3.5869 EUR |
3.6644 EUR |
3.6189 EUR |
| 2022-10-03 |
3.5593 EUR |
46,136.8253 NEAR |
3.5525 EUR |
3.5000 EUR |
3.6848 EUR |
3.6116 EUR |
| 2022-10-02 |
3.6201 EUR |
11,619.9750 NEAR |
3.6273 EUR |
3.5499 EUR |
3.6839 EUR |
3.5499 EUR |
| 2022-10-01 |
3.6338 EUR |
11,716.8184 NEAR |
3.6321 EUR |
3.5999 EUR |
3.6578 EUR |
3.6302 EUR |
| 2022-09-30 |
3.6562 EUR |
25,807.3354 NEAR |
3.6579 EUR |
3.5840 EUR |
3.7208 EUR |
3.6329 EUR |
| 2022-09-29 |
3.6617 EUR |
28,020.9506 NEAR |
3.7018 EUR |
3.6006 EUR |
3.7189 EUR |
3.6243 EUR |
| 2022-09-28 |
3.6912 EUR |
40,756.3795 NEAR |
3.7667 EUR |
3.6100 EUR |
3.7940 EUR |
3.6820 EUR |
| 2022-09-27 |
3.8279 EUR |
59,955.4888 NEAR |
3.8298 EUR |
3.6501 EUR |
3.9595 EUR |
3.7940 EUR |
| 2022-09-26 |
3.7876 EUR |
45,107.2686 NEAR |
3.7702 EUR |
3.6981 EUR |
3.8510 EUR |
3.8166 EUR |
| 2022-09-25 |
3.8377 EUR |
26,994.3221 NEAR |
3.8142 EUR |
3.7371 EUR |
3.8819 EUR |
3.7861 EUR |
| 2022-09-24 |
3.9220 EUR |
50,989.7828 NEAR |
3.9272 EUR |
3.7898 EUR |
4.1400 EUR |
3.8072 EUR |
| 2022-09-23 |
3.8424 EUR |
54,973.8909 NEAR |
3.9354 EUR |
3.7122 EUR |
4.0127 EUR |
3.9399 EUR |
| 2022-09-22 |
3.8475 EUR |
35,083.1266 NEAR |
3.7160 EUR |
3.7160 EUR |
3.9575 EUR |
3.9222 EUR |
| 2022-09-21 |
3.8850 EUR |
112,002.0706 NEAR |
3.8518 EUR |
3.6169 EUR |
4.1000 EUR |
3.6476 EUR |
| 2022-09-20 |
3.9543 EUR |
28,707.2358 NEAR |
4.0439 EUR |
3.8526 EUR |
4.0604 EUR |
3.8629 EUR |
| 2022-09-19 |
3.9676 EUR |
46,811.1176 NEAR |
3.9051 EUR |
3.8170 EUR |
4.0843 EUR |
4.0256 EUR |
| 2022-09-18 |
4.1734 EUR |
35,331.5296 NEAR |
4.3629 EUR |
3.8463 EUR |
4.4108 EUR |
3.9322 EUR |
| 2022-09-17 |
4.3107 EUR |
25,617.6204 NEAR |
4.2187 EUR |
4.2187 EUR |
4.3797 EUR |
4.3692 EUR |
| 2022-09-16 |
4.1852 EUR |
25,370.2562 NEAR |
4.1893 EUR |
4.0824 EUR |
4.2619 EUR |
4.1759 EUR |
| 2022-09-15 |
4.3217 EUR |
30,154.4340 NEAR |
4.5180 EUR |
4.1650 EUR |
4.5180 EUR |
4.1650 EUR |
| 2022-09-14 |
4.4692 EUR |
27,447.1097 NEAR |
4.4100 EUR |
4.3600 EUR |
4.5526 EUR |
4.5181 EUR |
| 2022-09-13 |
4.6872 EUR |
97,840.1030 NEAR |
4.9798 EUR |
4.4500 EUR |
5.0213 EUR |
4.4774 EUR |