Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
4.8975 EUR |
66,385.0989 NEAR |
4.8533 EUR |
4.7781 EUR |
5.0822 EUR |
4.8419 EUR |
| 2024-06-22 |
4.9154 EUR |
54,925.8285 NEAR |
5.0722 EUR |
4.7772 EUR |
5.0722 EUR |
4.7921 EUR |
| 2024-06-21 |
4.9576 EUR |
231,900.3812 NEAR |
4.8210 EUR |
4.7737 EUR |
5.0852 EUR |
5.0525 EUR |
| 2024-06-20 |
4.8927 EUR |
289,662.1109 NEAR |
4.6000 EUR |
4.5955 EUR |
5.1200 EUR |
4.8998 EUR |
| 2024-06-19 |
4.6425 EUR |
181,644.0270 NEAR |
4.3998 EUR |
4.3420 EUR |
4.7560 EUR |
4.6226 EUR |
| 2024-06-18 |
4.3662 EUR |
388,939.7128 NEAR |
4.7880 EUR |
4.1500 EUR |
4.7944 EUR |
4.3950 EUR |
| 2024-06-17 |
4.9064 EUR |
220,436.0033 NEAR |
5.2720 EUR |
4.6577 EUR |
5.3260 EUR |
4.8391 EUR |
| 2024-06-16 |
5.2558 EUR |
67,993.7209 NEAR |
5.2283 EUR |
5.1500 EUR |
5.3122 EUR |
5.2853 EUR |
| 2024-06-15 |
5.2609 EUR |
57,224.7791 NEAR |
5.2265 EUR |
5.1536 EUR |
5.3242 EUR |
5.2443 EUR |
| 2024-06-14 |
5.3033 EUR |
216,571.6409 NEAR |
5.5201 EUR |
5.0390 EUR |
5.6173 EUR |
5.2052 EUR |
| 2024-06-13 |
5.6741 EUR |
136,749.7391 NEAR |
5.8824 EUR |
5.4649 EUR |
5.8865 EUR |
5.5031 EUR |
| 2024-06-12 |
5.9354 EUR |
191,105.7452 NEAR |
5.6579 EUR |
5.4800 EUR |
6.2200 EUR |
5.9128 EUR |
| 2024-06-11 |
5.7249 EUR |
131,755.8320 NEAR |
5.9424 EUR |
5.5941 EUR |
5.9424 EUR |
5.6804 EUR |
| 2024-06-10 |
6.0161 EUR |
70,859.0198 NEAR |
6.1223 EUR |
5.8943 EUR |
6.1760 EUR |
5.9250 EUR |
| 2024-06-09 |
6.1246 EUR |
63,277.0820 NEAR |
6.0996 EUR |
6.0386 EUR |
6.2062 EUR |
6.1409 EUR |
| 2024-06-08 |
6.1845 EUR |
72,410.0968 NEAR |
6.3385 EUR |
6.0161 EUR |
6.4017 EUR |
6.0841 EUR |
| 2024-06-07 |
6.2740 EUR |
247,185.6563 NEAR |
6.7239 EUR |
5.6695 EUR |
6.8761 EUR |
6.3793 EUR |
| 2024-06-06 |
6.8446 EUR |
63,156.5559 NEAR |
7.0449 EUR |
6.6433 EUR |
7.0538 EUR |
6.6883 EUR |
| 2024-06-05 |
6.9503 EUR |
118,140.9333 NEAR |
6.8195 EUR |
6.8086 EUR |
7.0802 EUR |
7.0119 EUR |
| 2024-06-04 |
6.6678 EUR |
93,987.0966 NEAR |
6.5354 EUR |
6.4280 EUR |
6.8600 EUR |
6.8122 EUR |
| 2024-06-03 |
6.6783 EUR |
99,730.6298 NEAR |
6.6212 EUR |
6.5219 EUR |
6.8014 EUR |
6.5274 EUR |
| 2024-06-02 |
6.7389 EUR |
102,545.9012 NEAR |
6.7914 EUR |
6.5430 EUR |
6.9187 EUR |
6.6252 EUR |
| 2024-06-01 |
6.7232 EUR |
51,711.7851 NEAR |
6.6866 EUR |
6.6141 EUR |
6.8786 EUR |
6.8240 EUR |
| 2024-05-31 |
6.6853 EUR |
83,845.0766 NEAR |
6.7217 EUR |
6.5306 EUR |
6.8458 EUR |
6.6786 EUR |
| 2024-05-30 |
6.8201 EUR |
167,665.3885 NEAR |
7.0267 EUR |
6.6674 EUR |
7.0834 EUR |
6.7351 EUR |
| 2024-05-29 |
7.1044 EUR |
139,137.1239 NEAR |
7.0875 EUR |
6.9781 EUR |
7.2108 EUR |
7.0729 EUR |
| 2024-05-28 |
7.0968 EUR |
144,768.5216 NEAR |
7.1827 EUR |
6.9244 EUR |
7.3340 EUR |
7.0942 EUR |
| 2024-05-27 |
7.1966 EUR |
121,848.7708 NEAR |
7.1939 EUR |
7.0882 EUR |
7.3451 EUR |
7.1883 EUR |
| 2024-05-26 |
7.4025 EUR |
159,126.2446 NEAR |
7.5988 EUR |
7.1693 EUR |
7.7200 EUR |
7.2056 EUR |
| 2024-05-25 |
7.4215 EUR |
149,174.4745 NEAR |
7.2875 EUR |
7.2594 EUR |
7.6238 EUR |
7.5560 EUR |
| 2024-05-24 |
7.2177 EUR |
154,024.6333 NEAR |
7.1074 EUR |
7.0104 EUR |
7.4405 EUR |
7.2999 EUR |
| 2024-05-23 |
7.1870 EUR |
320,736.9622 NEAR |
7.3742 EUR |
6.7838 EUR |
7.5497 EUR |
7.1589 EUR |
| 2024-05-22 |
7.3543 EUR |
192,695.6396 NEAR |
7.1809 EUR |
7.0762 EUR |
7.6175 EUR |
7.3622 EUR |
| 2024-05-21 |
7.3815 EUR |
223,850.0673 NEAR |
7.6097 EUR |
7.1339 EUR |
7.6400 EUR |
7.1908 EUR |
| 2024-05-20 |
7.4272 EUR |
221,034.9420 NEAR |
7.1586 EUR |
7.0881 EUR |
7.6382 EUR |
7.6089 EUR |
| 2024-05-19 |
7.1989 EUR |
97,318.9817 NEAR |
7.2795 EUR |
7.0522 EUR |
7.3385 EUR |
7.2199 EUR |
| 2024-05-18 |
7.3315 EUR |
120,961.0381 NEAR |
7.3842 EUR |
7.1533 EUR |
7.4657 EUR |
7.2646 EUR |
| 2024-05-17 |
7.4902 EUR |
313,213.9757 NEAR |
7.3871 EUR |
7.2200 EUR |
7.8379 EUR |
7.4124 EUR |
| 2024-05-16 |
7.4283 EUR |
354,800.0307 NEAR |
7.3810 EUR |
7.2049 EUR |
7.6056 EUR |
7.3915 EUR |
| 2024-05-15 |
7.0149 EUR |
445,872.5105 NEAR |
6.5178 EUR |
6.3723 EUR |
7.4480 EUR |
7.3938 EUR |
| 2024-05-14 |
6.5994 EUR |
340,315.1674 NEAR |
6.7567 EUR |
6.3752 EUR |
6.9300 EUR |
6.4573 EUR |
| 2024-05-13 |
6.6350 EUR |
389,435.1108 NEAR |
6.4343 EUR |
6.0794 EUR |
6.9100 EUR |
6.7783 EUR |
| 2024-05-12 |
6.4504 EUR |
63,634.0592 NEAR |
6.5019 EUR |
6.3500 EUR |
6.5646 EUR |
6.4047 EUR |
| 2024-05-11 |
6.6253 EUR |
71,070.6250 NEAR |
6.7769 EUR |
6.5065 EUR |
6.8089 EUR |
6.5486 EUR |
| 2024-05-10 |
6.8625 EUR |
163,994.7116 NEAR |
6.9442 EUR |
6.6412 EUR |
7.0998 EUR |
6.7122 EUR |
| 2024-05-09 |
6.7074 EUR |
185,779.7952 NEAR |
6.3447 EUR |
6.3406 EUR |
6.9559 EUR |
6.8795 EUR |
| 2024-05-08 |
6.5601 EUR |
172,382.6820 NEAR |
6.6193 EUR |
6.3164 EUR |
6.7894 EUR |
6.3465 EUR |
| 2024-05-07 |
6.9823 EUR |
252,843.0497 NEAR |
6.8187 EUR |
6.7730 EUR |
7.3700 EUR |
6.8700 EUR |
| 2024-05-06 |
6.8062 EUR |
311,771.7570 NEAR |
6.9573 EUR |
6.6412 EUR |
7.0538 EUR |
6.7956 EUR |
| 2024-05-05 |
6.7269 EUR |
220,462.1973 NEAR |
6.3400 EUR |
6.2156 EUR |
6.9963 EUR |
6.9514 EUR |