Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
3.6727 EUR |
188,453.4269 NEAR |
3.5445 EUR |
3.5066 EUR |
3.7720 EUR |
3.7144 EUR |
| 2024-08-11 |
3.6984 EUR |
104,411.5215 NEAR |
3.8039 EUR |
3.5176 EUR |
3.8656 EUR |
3.6362 EUR |
| 2024-08-10 |
3.7738 EUR |
194,974.3987 NEAR |
3.7180 EUR |
3.6301 EUR |
3.9009 EUR |
3.8414 EUR |
| 2024-08-09 |
3.6971 EUR |
167,271.1267 NEAR |
3.7139 EUR |
3.5940 EUR |
3.8165 EUR |
3.6928 EUR |
| 2024-08-08 |
3.5057 EUR |
284,122.6597 NEAR |
3.2643 EUR |
3.1800 EUR |
3.7424 EUR |
3.7169 EUR |
| 2024-08-07 |
3.3536 EUR |
188,401.6396 NEAR |
3.3468 EUR |
3.2099 EUR |
3.5579 EUR |
3.2912 EUR |
| 2024-08-06 |
3.3904 EUR |
244,957.1149 NEAR |
3.2265 EUR |
3.2139 EUR |
3.4851 EUR |
3.4013 EUR |
| 2024-08-05 |
3.1580 EUR |
985,329.3888 NEAR |
3.8028 EUR |
2.8077 EUR |
3.8290 EUR |
3.2977 EUR |
| 2024-08-04 |
3.8620 EUR |
209,954.6677 NEAR |
3.9957 EUR |
3.6706 EUR |
4.0819 EUR |
3.8922 EUR |
| 2024-08-03 |
4.1178 EUR |
166,193.6510 NEAR |
4.2235 EUR |
3.8967 EUR |
4.3370 EUR |
3.9431 EUR |
| 2024-08-02 |
4.4148 EUR |
253,164.1053 NEAR |
4.6172 EUR |
4.2218 EUR |
4.6560 EUR |
4.2218 EUR |
| 2024-08-01 |
4.4708 EUR |
287,462.6797 NEAR |
4.6221 EUR |
4.3144 EUR |
4.7542 EUR |
4.6255 EUR |
| 2024-07-31 |
4.7411 EUR |
91,595.7933 NEAR |
4.7510 EUR |
4.5911 EUR |
4.8849 EUR |
4.6112 EUR |
| 2024-07-30 |
4.8554 EUR |
109,084.0228 NEAR |
4.8680 EUR |
4.6900 EUR |
4.9556 EUR |
4.7863 EUR |
| 2024-07-29 |
5.0669 EUR |
130,997.0762 NEAR |
5.0123 EUR |
4.8872 EUR |
5.2426 EUR |
4.9539 EUR |
| 2024-07-28 |
5.0769 EUR |
57,731.0231 NEAR |
5.2095 EUR |
4.9704 EUR |
5.2128 EUR |
4.9724 EUR |
| 2024-07-27 |
5.2915 EUR |
84,070.6662 NEAR |
5.2665 EUR |
5.0954 EUR |
5.4612 EUR |
5.2896 EUR |
| 2024-07-26 |
5.2200 EUR |
116,093.8085 NEAR |
4.9878 EUR |
4.9756 EUR |
5.3575 EUR |
5.2699 EUR |
| 2024-07-25 |
5.0578 EUR |
161,358.0910 NEAR |
5.1815 EUR |
4.7400 EUR |
5.2890 EUR |
4.9676 EUR |
| 2024-07-24 |
5.3666 EUR |
132,914.8236 NEAR |
5.3113 EUR |
5.1768 EUR |
5.5380 EUR |
5.1980 EUR |
| 2024-07-23 |
5.3952 EUR |
154,928.1696 NEAR |
5.5447 EUR |
5.2500 EUR |
5.5874 EUR |
5.2797 EUR |
| 2024-07-22 |
5.6853 EUR |
175,659.5384 NEAR |
5.8042 EUR |
5.5306 EUR |
5.9100 EUR |
5.5711 EUR |
| 2024-07-21 |
5.6435 EUR |
186,149.6562 NEAR |
5.7665 EUR |
5.4400 EUR |
5.8469 EUR |
5.7761 EUR |
| 2024-07-20 |
5.8245 EUR |
104,147.4492 NEAR |
5.9068 EUR |
5.7281 EUR |
5.9149 EUR |
5.7364 EUR |
| 2024-07-19 |
5.7326 EUR |
171,632.8887 NEAR |
5.5400 EUR |
5.3871 EUR |
5.9147 EUR |
5.8760 EUR |
| 2024-07-18 |
5.5600 EUR |
161,444.9560 NEAR |
5.5558 EUR |
5.3805 EUR |
5.7024 EUR |
5.5507 EUR |
| 2024-07-17 |
5.6735 EUR |
229,852.1954 NEAR |
5.7185 EUR |
5.5042 EUR |
5.9440 EUR |
5.6039 EUR |
| 2024-07-16 |
5.5896 EUR |
267,763.7883 NEAR |
5.4363 EUR |
5.4064 EUR |
5.7410 EUR |
5.6731 EUR |
| 2024-07-15 |
5.1670 EUR |
201,614.2014 NEAR |
4.9601 EUR |
4.9306 EUR |
5.5032 EUR |
5.4916 EUR |
| 2024-07-14 |
4.9255 EUR |
144,310.5426 NEAR |
4.7677 EUR |
4.7665 EUR |
5.0365 EUR |
4.9850 EUR |
| 2024-07-13 |
4.7629 EUR |
238,351.7462 NEAR |
4.7600 EUR |
4.6870 EUR |
4.8864 EUR |
4.8115 EUR |
| 2024-07-12 |
4.5105 EUR |
182,500.7745 NEAR |
4.5415 EUR |
4.3573 EUR |
4.7587 EUR |
4.7006 EUR |
| 2024-07-11 |
4.4978 EUR |
233,014.4867 NEAR |
4.2523 EUR |
4.1979 EUR |
4.6562 EUR |
4.5612 EUR |
| 2024-07-10 |
4.2850 EUR |
146,676.9611 NEAR |
4.1923 EUR |
4.1268 EUR |
4.3817 EUR |
4.2386 EUR |
| 2024-07-09 |
4.1645 EUR |
152,984.4120 NEAR |
4.1156 EUR |
4.0492 EUR |
4.2496 EUR |
4.2037 EUR |
| 2024-07-08 |
4.1702 EUR |
241,370.5921 NEAR |
4.0611 EUR |
3.8643 EUR |
4.3819 EUR |
4.1563 EUR |
| 2024-07-07 |
4.2604 EUR |
145,687.6393 NEAR |
4.4227 EUR |
4.0500 EUR |
4.4525 EUR |
4.0500 EUR |
| 2024-07-06 |
4.2838 EUR |
122,988.9144 NEAR |
4.0726 EUR |
4.0411 EUR |
4.4720 EUR |
4.4374 EUR |
| 2024-07-05 |
3.9622 EUR |
470,386.5675 NEAR |
4.2748 EUR |
3.6771 EUR |
4.2808 EUR |
4.0722 EUR |
| 2024-07-04 |
4.5177 EUR |
411,856.1534 NEAR |
4.6577 EUR |
4.3268 EUR |
4.7136 EUR |
4.4959 EUR |
| 2024-07-03 |
4.8519 EUR |
339,188.6870 NEAR |
5.1337 EUR |
4.6321 EUR |
5.1829 EUR |
4.6479 EUR |
| 2024-07-02 |
5.0769 EUR |
167,042.6383 NEAR |
4.8960 EUR |
4.8800 EUR |
5.2036 EUR |
5.1669 EUR |
| 2024-07-01 |
4.9489 EUR |
116,372.7094 NEAR |
4.9377 EUR |
4.8424 EUR |
5.0100 EUR |
4.9210 EUR |
| 2024-06-30 |
4.8025 EUR |
58,934.8432 NEAR |
4.6145 EUR |
4.5550 EUR |
4.9832 EUR |
4.9062 EUR |
| 2024-06-29 |
4.6562 EUR |
52,942.4450 NEAR |
4.6198 EUR |
4.5953 EUR |
4.7016 EUR |
4.6430 EUR |
| 2024-06-28 |
4.7550 EUR |
135,083.8134 NEAR |
4.8675 EUR |
4.5277 EUR |
4.8963 EUR |
4.5717 EUR |
| 2024-06-27 |
4.8933 EUR |
180,718.9768 NEAR |
4.8346 EUR |
4.7450 EUR |
5.0064 EUR |
4.8596 EUR |
| 2024-06-26 |
4.9250 EUR |
160,798.5122 NEAR |
5.0718 EUR |
4.8280 EUR |
5.1400 EUR |
4.8540 EUR |
| 2024-06-25 |
5.1507 EUR |
398,153.5364 NEAR |
4.9991 EUR |
4.9460 EUR |
5.2628 EUR |
5.0500 EUR |
| 2024-06-24 |
4.9402 EUR |
839,235.4939 NEAR |
4.8572 EUR |
4.7000 EUR |
5.2204 EUR |
5.0261 EUR |