Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
4.5587 EUR |
573,524.9764 NEAR |
4.7515 EUR |
4.1566 EUR |
5.0014 EUR |
4.3748 EUR |
| 2024-09-30 |
4.8146 EUR |
223,188.5891 NEAR |
4.9355 EUR |
4.6767 EUR |
4.9355 EUR |
4.8518 EUR |
| 2024-09-29 |
4.9158 EUR |
196,748.1189 NEAR |
4.9940 EUR |
4.7986 EUR |
5.0326 EUR |
4.9271 EUR |
| 2024-09-28 |
4.8973 EUR |
173,759.9976 NEAR |
4.8991 EUR |
4.7805 EUR |
4.9888 EUR |
4.9888 EUR |
| 2024-09-27 |
4.9503 EUR |
436,693.1995 NEAR |
4.9617 EUR |
4.8046 EUR |
5.1540 EUR |
4.8916 EUR |
| 2024-09-26 |
4.9900 EUR |
608,010.0186 NEAR |
4.6205 EUR |
4.5993 EUR |
5.2506 EUR |
5.0117 EUR |
| 2024-09-25 |
4.7081 EUR |
298,014.2470 NEAR |
4.7799 EUR |
4.5997 EUR |
4.8705 EUR |
4.6029 EUR |
| 2024-09-24 |
4.6943 EUR |
475,801.6337 NEAR |
4.6737 EUR |
4.5534 EUR |
4.8173 EUR |
4.7849 EUR |
| 2024-09-23 |
4.4707 EUR |
834,954.8310 NEAR |
4.0480 EUR |
3.9500 EUR |
4.7500 EUR |
4.5847 EUR |
| 2024-09-22 |
4.0396 EUR |
123,181.5075 NEAR |
4.1841 EUR |
3.9276 EUR |
4.1841 EUR |
4.0398 EUR |
| 2024-09-21 |
4.0008 EUR |
93,344.4270 NEAR |
3.9263 EUR |
3.8402 EUR |
4.1130 EUR |
4.0799 EUR |
| 2024-09-20 |
3.9459 EUR |
239,813.0020 NEAR |
3.9112 EUR |
3.8135 EUR |
4.0297 EUR |
3.9315 EUR |
| 2024-09-19 |
4.0130 EUR |
591,279.2262 NEAR |
3.8305 EUR |
3.8305 EUR |
4.1225 EUR |
3.9266 EUR |
| 2024-09-18 |
3.6655 EUR |
320,994.6759 NEAR |
3.7120 EUR |
3.5444 EUR |
3.7993 EUR |
3.7883 EUR |
| 2024-09-17 |
3.7284 EUR |
208,011.3706 NEAR |
3.4882 EUR |
3.4499 EUR |
3.8713 EUR |
3.7113 EUR |
| 2024-09-16 |
3.5444 EUR |
189,355.4512 NEAR |
3.6192 EUR |
3.4592 EUR |
3.6224 EUR |
3.4799 EUR |
| 2024-09-15 |
3.7490 EUR |
85,899.4819 NEAR |
3.7830 EUR |
3.6107 EUR |
3.8430 EUR |
3.6338 EUR |
| 2024-09-14 |
3.8028 EUR |
63,536.3022 NEAR |
3.8702 EUR |
3.7468 EUR |
3.8879 EUR |
3.7816 EUR |
| 2024-09-13 |
3.8379 EUR |
169,095.1889 NEAR |
3.8410 EUR |
3.7147 EUR |
3.9248 EUR |
3.8750 EUR |
| 2024-09-12 |
3.8123 EUR |
305,186.3446 NEAR |
3.6096 EUR |
3.6085 EUR |
3.8845 EUR |
3.8407 EUR |
| 2024-09-11 |
3.5757 EUR |
133,991.5232 NEAR |
3.6657 EUR |
3.4724 EUR |
3.6771 EUR |
3.6092 EUR |
| 2024-09-10 |
3.6451 EUR |
95,150.8255 NEAR |
3.6393 EUR |
3.5719 EUR |
3.7006 EUR |
3.6698 EUR |
| 2024-09-09 |
3.5812 EUR |
162,459.4865 NEAR |
3.3932 EUR |
3.3932 EUR |
3.7140 EUR |
3.6829 EUR |
| 2024-09-08 |
3.3744 EUR |
91,746.7234 NEAR |
3.3159 EUR |
3.2951 EUR |
3.4421 EUR |
3.3943 EUR |
| 2024-09-07 |
3.3203 EUR |
115,511.5320 NEAR |
3.2064 EUR |
3.2064 EUR |
3.3942 EUR |
3.2912 EUR |
| 2024-09-06 |
3.2778 EUR |
199,641.8409 NEAR |
3.3434 EUR |
3.0942 EUR |
3.4250 EUR |
3.1806 EUR |
| 2024-09-05 |
3.4307 EUR |
74,100.7076 NEAR |
3.4964 EUR |
3.3432 EUR |
3.5361 EUR |
3.3518 EUR |
| 2024-09-04 |
3.4282 EUR |
194,023.9185 NEAR |
3.3750 EUR |
3.2200 EUR |
3.5577 EUR |
3.5359 EUR |
| 2024-09-03 |
3.5174 EUR |
169,405.2949 NEAR |
3.6046 EUR |
3.3600 EUR |
3.6800 EUR |
3.4237 EUR |
| 2024-09-02 |
3.5525 EUR |
243,419.1066 NEAR |
3.4930 EUR |
3.4682 EUR |
3.6409 EUR |
3.6052 EUR |
| 2024-09-01 |
3.5951 EUR |
89,488.6066 NEAR |
3.6436 EUR |
3.4500 EUR |
3.6800 EUR |
3.4746 EUR |
| 2024-08-31 |
3.7003 EUR |
43,670.8038 NEAR |
3.7250 EUR |
3.6000 EUR |
3.7672 EUR |
3.6521 EUR |
| 2024-08-30 |
3.7255 EUR |
115,960.9271 NEAR |
3.7870 EUR |
3.5678 EUR |
3.8882 EUR |
3.7406 EUR |
| 2024-08-29 |
3.9242 EUR |
187,151.7974 NEAR |
3.9075 EUR |
3.7287 EUR |
4.1053 EUR |
3.8016 EUR |
| 2024-08-28 |
3.9973 EUR |
261,035.7642 NEAR |
4.0513 EUR |
3.7997 EUR |
4.1230 EUR |
3.8713 EUR |
| 2024-08-27 |
4.2411 EUR |
296,160.1258 NEAR |
4.3163 EUR |
3.9683 EUR |
4.4886 EUR |
4.0199 EUR |
| 2024-08-26 |
4.3917 EUR |
87,107.9849 NEAR |
4.4016 EUR |
4.2232 EUR |
4.4567 EUR |
4.3198 EUR |
| 2024-08-25 |
4.3979 EUR |
129,756.7607 NEAR |
4.5043 EUR |
4.2660 EUR |
4.5256 EUR |
4.4710 EUR |
| 2024-08-24 |
4.4801 EUR |
139,684.3667 NEAR |
4.3342 EUR |
4.2364 EUR |
4.6843 EUR |
4.4883 EUR |
| 2024-08-23 |
4.1492 EUR |
319,121.6401 NEAR |
3.8759 EUR |
3.8759 EUR |
4.3336 EUR |
4.3165 EUR |
| 2024-08-22 |
3.8451 EUR |
141,132.3420 NEAR |
3.8053 EUR |
3.7451 EUR |
3.9300 EUR |
3.8577 EUR |
| 2024-08-21 |
3.7096 EUR |
116,214.6734 NEAR |
3.6046 EUR |
3.5663 EUR |
3.8515 EUR |
3.8269 EUR |
| 2024-08-20 |
3.6765 EUR |
71,775.4404 NEAR |
3.6113 EUR |
3.5574 EUR |
3.7332 EUR |
3.6293 EUR |
| 2024-08-19 |
3.5267 EUR |
56,000.5378 NEAR |
3.5336 EUR |
3.4758 EUR |
3.6103 EUR |
3.6103 EUR |
| 2024-08-18 |
3.6361 EUR |
54,468.0506 NEAR |
3.6192 EUR |
3.5452 EUR |
3.6830 EUR |
3.5452 EUR |
| 2024-08-17 |
3.6077 EUR |
35,547.1179 NEAR |
3.5835 EUR |
3.5717 EUR |
3.6481 EUR |
3.6255 EUR |
| 2024-08-16 |
3.6078 EUR |
73,368.1059 NEAR |
3.6632 EUR |
3.4906 EUR |
3.7065 EUR |
3.6157 EUR |
| 2024-08-15 |
3.6951 EUR |
96,187.9519 NEAR |
3.7930 EUR |
3.5915 EUR |
3.8771 EUR |
3.6299 EUR |
| 2024-08-14 |
3.8349 EUR |
72,898.9682 NEAR |
3.9133 EUR |
3.7352 EUR |
3.9297 EUR |
3.7791 EUR |
| 2024-08-13 |
3.7913 EUR |
153,919.0943 NEAR |
3.7492 EUR |
3.6079 EUR |
4.0128 EUR |
3.9351 EUR |