Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
7.1514 EUR |
1,147,147.9185 NEAR |
8.1681 EUR |
6.5000 EUR |
8.2795 EUR |
6.8006 EUR |
| 2024-03-14 |
7.4277 EUR |
800,306.9005 NEAR |
7.0945 EUR |
6.9638 EUR |
8.1183 EUR |
7.8885 EUR |
| 2024-03-13 |
7.3198 EUR |
885,042.7608 NEAR |
7.4087 EUR |
6.9435 EUR |
7.8696 EUR |
7.1058 EUR |
| 2024-03-12 |
6.8130 EUR |
973,232.5918 NEAR |
6.1014 EUR |
6.0567 EUR |
7.3299 EUR |
7.1003 EUR |
| 2024-03-11 |
6.2369 EUR |
1,062,290.1083 NEAR |
5.4256 EUR |
5.1202 EUR |
6.7094 EUR |
6.0975 EUR |
| 2024-03-10 |
5.5024 EUR |
413,494.6164 NEAR |
5.6911 EUR |
5.2713 EUR |
5.7696 EUR |
5.3658 EUR |
| 2024-03-09 |
5.6293 EUR |
589,586.1262 NEAR |
5.2688 EUR |
5.1367 EUR |
5.9550 EUR |
5.5722 EUR |
| 2024-03-08 |
4.9883 EUR |
647,618.7175 NEAR |
5.0350 EUR |
4.7000 EUR |
5.2788 EUR |
5.2182 EUR |
| 2024-03-07 |
5.1938 EUR |
797,970.7217 NEAR |
5.4029 EUR |
4.9794 EUR |
5.6788 EUR |
5.0324 EUR |
| 2024-03-06 |
4.7916 EUR |
1,530,635.0758 NEAR |
3.9259 EUR |
3.6941 EUR |
5.5000 EUR |
5.2383 EUR |
| 2024-03-05 |
3.8721 EUR |
736,544.6876 NEAR |
3.9884 EUR |
3.2752 EUR |
4.1630 EUR |
3.6957 EUR |
| 2024-03-04 |
4.0623 EUR |
477,518.8319 NEAR |
4.0943 EUR |
3.8798 EUR |
4.4004 EUR |
4.0231 EUR |
| 2024-03-03 |
3.9244 EUR |
344,387.9140 NEAR |
4.1442 EUR |
3.5702 EUR |
4.1533 EUR |
4.0828 EUR |
| 2024-03-02 |
3.8705 EUR |
351,458.9271 NEAR |
3.6545 EUR |
3.5801 EUR |
4.0798 EUR |
4.0776 EUR |
| 2024-03-01 |
3.6715 EUR |
266,963.7246 NEAR |
3.5870 EUR |
3.5857 EUR |
3.8103 EUR |
3.6258 EUR |
| 2024-02-29 |
3.6358 EUR |
396,614.9429 NEAR |
3.5936 EUR |
3.4500 EUR |
3.7698 EUR |
3.5146 EUR |
| 2024-02-28 |
3.5821 EUR |
683,997.8912 NEAR |
3.6280 EUR |
3.2607 EUR |
3.7800 EUR |
3.5740 EUR |
| 2024-02-27 |
3.6717 EUR |
424,876.5274 NEAR |
3.7743 EUR |
3.5414 EUR |
3.8121 EUR |
3.7082 EUR |
| 2024-02-26 |
3.6855 EUR |
619,845.1279 NEAR |
3.4172 EUR |
3.3700 EUR |
3.8620 EUR |
3.7484 EUR |
| 2024-02-25 |
3.4560 EUR |
250,364.7609 NEAR |
3.5748 EUR |
3.3763 EUR |
3.5748 EUR |
3.4296 EUR |
| 2024-02-24 |
3.3713 EUR |
540,020.5356 NEAR |
3.1088 EUR |
3.0501 EUR |
3.6298 EUR |
3.5545 EUR |
| 2024-02-23 |
3.0340 EUR |
353,854.7995 NEAR |
3.0060 EUR |
2.9143 EUR |
3.1666 EUR |
3.0797 EUR |
| 2024-02-22 |
3.0163 EUR |
290,765.5147 NEAR |
2.9927 EUR |
2.8849 EUR |
3.0935 EUR |
3.0890 EUR |
| 2024-02-21 |
2.9482 EUR |
262,671.2804 NEAR |
3.1373 EUR |
2.8603 EUR |
3.1450 EUR |
2.9838 EUR |
| 2024-02-20 |
3.1386 EUR |
323,324.2184 NEAR |
3.2841 EUR |
2.9984 EUR |
3.2900 EUR |
3.1689 EUR |
| 2024-02-19 |
3.2814 EUR |
204,644.0469 NEAR |
3.2666 EUR |
3.2184 EUR |
3.3526 EUR |
3.3147 EUR |
| 2024-02-18 |
3.1964 EUR |
264,156.3415 NEAR |
3.0923 EUR |
3.0380 EUR |
3.3239 EUR |
3.2825 EUR |
| 2024-02-17 |
3.0066 EUR |
138,104.9240 NEAR |
3.0424 EUR |
2.9060 EUR |
3.0922 EUR |
3.0886 EUR |
| 2024-02-16 |
3.0624 EUR |
189,119.9962 NEAR |
3.1597 EUR |
2.9500 EUR |
3.2133 EUR |
3.0474 EUR |
| 2024-02-15 |
3.1029 EUR |
285,332.8467 NEAR |
3.1082 EUR |
3.0393 EUR |
3.1781 EUR |
3.0906 EUR |
| 2024-02-14 |
3.1179 EUR |
271,183.5273 NEAR |
3.0022 EUR |
2.9700 EUR |
3.2380 EUR |
3.1005 EUR |
| 2024-02-13 |
3.0515 EUR |
249,559.7876 NEAR |
3.1284 EUR |
2.9569 EUR |
3.1874 EUR |
3.0014 EUR |
| 2024-02-12 |
3.0134 EUR |
363,075.0606 NEAR |
2.8831 EUR |
2.8564 EUR |
3.1424 EUR |
3.1310 EUR |
| 2024-02-11 |
2.9086 EUR |
270,227.8326 NEAR |
2.8058 EUR |
2.8020 EUR |
2.9645 EUR |
2.8782 EUR |
| 2024-02-10 |
2.7937 EUR |
143,791.3170 NEAR |
2.7610 EUR |
2.7020 EUR |
2.8928 EUR |
2.8127 EUR |
| 2024-02-09 |
2.7702 EUR |
318,776.0638 NEAR |
2.7094 EUR |
2.7064 EUR |
3.0510 EUR |
2.7574 EUR |
| 2024-02-08 |
2.7201 EUR |
303,580.9897 NEAR |
2.6756 EUR |
2.6400 EUR |
2.7900 EUR |
2.7269 EUR |
| 2024-02-07 |
2.6143 EUR |
124,697.2735 NEAR |
2.5473 EUR |
2.4990 EUR |
2.6859 EUR |
2.6594 EUR |
| 2024-02-06 |
2.5481 EUR |
95,899.6492 NEAR |
2.5589 EUR |
2.5050 EUR |
2.5846 EUR |
2.5589 EUR |
| 2024-02-05 |
2.5729 EUR |
99,103.3644 NEAR |
2.5601 EUR |
2.5087 EUR |
2.6194 EUR |
2.5600 EUR |
| 2024-02-04 |
2.5815 EUR |
100,249.3862 NEAR |
2.6100 EUR |
2.5507 EUR |
2.6130 EUR |
2.5600 EUR |
| 2024-02-03 |
2.6366 EUR |
91,325.7941 NEAR |
2.6929 EUR |
2.6000 EUR |
2.7278 EUR |
2.6129 EUR |
| 2024-02-02 |
2.6675 EUR |
114,335.8873 NEAR |
2.6304 EUR |
2.5999 EUR |
2.7303 EUR |
2.7063 EUR |
| 2024-02-01 |
2.5936 EUR |
108,684.1225 NEAR |
2.6166 EUR |
2.5274 EUR |
2.6473 EUR |
2.6170 EUR |
| 2024-01-31 |
2.6957 EUR |
170,203.4585 NEAR |
2.7842 EUR |
2.5777 EUR |
2.7977 EUR |
2.6110 EUR |
| 2024-01-30 |
2.8743 EUR |
241,365.6473 NEAR |
2.7808 EUR |
2.7304 EUR |
2.9769 EUR |
2.8419 EUR |
| 2024-01-29 |
2.7531 EUR |
166,299.5578 NEAR |
2.6536 EUR |
2.6412 EUR |
2.8282 EUR |
2.7792 EUR |
| 2024-01-28 |
2.7444 EUR |
192,375.6526 NEAR |
2.6817 EUR |
2.6500 EUR |
2.8585 EUR |
2.6559 EUR |
| 2024-01-27 |
2.6693 EUR |
133,996.5095 NEAR |
2.6880 EUR |
2.6056 EUR |
2.7340 EUR |
2.6741 EUR |
| 2024-01-26 |
2.6716 EUR |
258,533.9218 NEAR |
2.4780 EUR |
2.4451 EUR |
2.7675 EUR |
2.6603 EUR |