Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-11 |
6.7540 EUR |
213,028.7812 NEAR |
9.2130 EUR |
5.0001 EUR |
9.3610 EUR |
6.2298 EUR |
| 2022-05-10 |
9.5911 EUR |
112,993.6260 NEAR |
8.9159 EUR |
8.4104 EUR |
10.3230 EUR |
9.0806 EUR |
| 2022-05-09 |
10.1831 EUR |
196,365.3013 NEAR |
10.5960 EUR |
9.1096 EUR |
11.1240 EUR |
9.1459 EUR |
| 2022-05-08 |
10.2319 EUR |
94,605.5631 NEAR |
9.9074 EUR |
9.3838 EUR |
10.6740 EUR |
10.5440 EUR |
| 2022-05-07 |
9.9881 EUR |
37,833.1251 NEAR |
10.2270 EUR |
9.5641 EUR |
10.2530 EUR |
9.9107 EUR |
| 2022-05-06 |
10.1706 EUR |
35,772.6345 NEAR |
10.6450 EUR |
9.8747 EUR |
10.7070 EUR |
10.3520 EUR |
| 2022-05-05 |
11.1158 EUR |
46,425.6441 NEAR |
12.2190 EUR |
10.2710 EUR |
12.3730 EUR |
10.6590 EUR |
| 2022-05-04 |
11.7680 EUR |
66,518.6187 NEAR |
11.3940 EUR |
11.2380 EUR |
12.2850 EUR |
12.2330 EUR |
| 2022-05-03 |
11.1241 EUR |
32,432.3427 NEAR |
11.3770 EUR |
10.7450 EUR |
11.5350 EUR |
11.2430 EUR |
| 2022-05-02 |
11.0591 EUR |
74,901.9701 NEAR |
11.2370 EUR |
10.5620 EUR |
11.5950 EUR |
11.1650 EUR |
| 2022-05-01 |
10.9205 EUR |
63,232.8538 NEAR |
9.7870 EUR |
9.6827 EUR |
11.7110 EUR |
11.2010 EUR |
| 2022-04-30 |
10.6496 EUR |
21,086.9422 NEAR |
10.7000 EUR |
10.1200 EUR |
11.1900 EUR |
10.2650 EUR |
| 2022-04-29 |
11.2664 EUR |
30,616.2252 NEAR |
11.8050 EUR |
10.5560 EUR |
11.9020 EUR |
10.7290 EUR |
| 2022-04-28 |
12.0540 EUR |
37,298.2277 NEAR |
12.1130 EUR |
11.6440 EUR |
12.4830 EUR |
11.8610 EUR |
| 2022-04-27 |
12.1699 EUR |
52,041.0792 NEAR |
11.9190 EUR |
11.7810 EUR |
12.5590 EUR |
12.1510 EUR |
| 2022-04-26 |
13.0910 EUR |
52,806.7784 NEAR |
13.3340 EUR |
11.6360 EUR |
14.1350 EUR |
11.8340 EUR |
| 2022-04-25 |
13.0912 EUR |
55,015.1818 NEAR |
13.8810 EUR |
12.6130 EUR |
13.9200 EUR |
13.3680 EUR |
| 2022-04-24 |
14.0629 EUR |
25,066.7553 NEAR |
14.2070 EUR |
13.7710 EUR |
14.4230 EUR |
14.0460 EUR |
| 2022-04-23 |
14.5041 EUR |
34,688.4377 NEAR |
14.4120 EUR |
14.0400 EUR |
14.7980 EUR |
14.3920 EUR |
| 2022-04-22 |
14.3278 EUR |
30,330.2483 NEAR |
14.4300 EUR |
13.9790 EUR |
14.6560 EUR |
14.3520 EUR |
| 2022-04-21 |
15.0411 EUR |
67,928.9772 NEAR |
15.3480 EUR |
13.9900 EUR |
15.8440 EUR |
14.3790 EUR |
| 2022-04-20 |
15.7747 EUR |
40,403.5780 NEAR |
16.1300 EUR |
15.1000 EUR |
16.5170 EUR |
15.4280 EUR |
| 2022-04-19 |
15.7746 EUR |
38,346.1177 NEAR |
15.2860 EUR |
15.2860 EUR |
16.2520 EUR |
15.7090 EUR |
| 2022-04-18 |
14.3307 EUR |
26,304.9397 NEAR |
14.5100 EUR |
13.6300 EUR |
15.1010 EUR |
15.0920 EUR |
| 2022-04-17 |
14.9809 EUR |
18,589.7824 NEAR |
14.7600 EUR |
14.4600 EUR |
15.5480 EUR |
14.5530 EUR |
| 2022-04-16 |
14.7702 EUR |
5,206.8287 NEAR |
14.8270 EUR |
14.4570 EUR |
15.0220 EUR |
14.7000 EUR |
| 2022-04-15 |
14.8060 EUR |
22,534.7093 NEAR |
15.1550 EUR |
14.5350 EUR |
15.3010 EUR |
14.7450 EUR |
| 2022-04-14 |
15.6813 EUR |
44,235.4328 NEAR |
15.4130 EUR |
14.7410 EUR |
16.3040 EUR |
15.1320 EUR |
| 2022-04-13 |
15.1369 EUR |
41,504.6072 NEAR |
15.2970 EUR |
14.4310 EUR |
15.6010 EUR |
15.4300 EUR |
| 2022-04-12 |
15.1275 EUR |
118,964.1348 NEAR |
14.8480 EUR |
14.3790 EUR |
16.0000 EUR |
15.2920 EUR |
| 2022-04-11 |
14.3605 EUR |
71,954.8419 NEAR |
14.5070 EUR |
13.7150 EUR |
15.1430 EUR |
14.5290 EUR |
| 2022-04-10 |
15.3564 EUR |
27,891.3591 NEAR |
16.1510 EUR |
14.6180 EUR |
16.2260 EUR |
14.7310 EUR |
| 2022-04-09 |
15.5971 EUR |
80,443.8727 NEAR |
16.1710 EUR |
14.8700 EUR |
17.6420 EUR |
15.5190 EUR |
| 2022-04-08 |
17.0405 EUR |
180,821.3578 NEAR |
16.0730 EUR |
15.7540 EUR |
18.2980 EUR |
16.2370 EUR |
| 2022-04-07 |
14.2780 EUR |
54,331.7502 NEAR |
14.0840 EUR |
13.4620 EUR |
15.6800 EUR |
15.6800 EUR |
| 2022-04-06 |
14.8082 EUR |
46,493.7864 NEAR |
14.8090 EUR |
13.8200 EUR |
15.6960 EUR |
14.0820 EUR |
| 2022-04-05 |
15.3751 EUR |
44,065.4428 NEAR |
15.7060 EUR |
14.5420 EUR |
16.0650 EUR |
14.7710 EUR |
| 2022-04-04 |
15.2752 EUR |
82,872.8968 NEAR |
15.1580 EUR |
13.9080 EUR |
16.4050 EUR |
15.9690 EUR |
| 2022-04-03 |
14.9520 EUR |
99,734.9068 NEAR |
13.5300 EUR |
13.2840 EUR |
15.8000 EUR |
15.3990 EUR |
| 2022-04-02 |
14.2001 EUR |
77,073.6885 NEAR |
13.2770 EUR |
13.0030 EUR |
14.7860 EUR |
13.5230 EUR |
| 2022-04-01 |
12.7418 EUR |
47,685.2459 NEAR |
11.9690 EUR |
11.4420 EUR |
13.2910 EUR |
13.0710 EUR |