Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
2.1008 EUR |
265,763.7916 NEAR |
2.1313 EUR |
2.0500 EUR |
2.1970 EUR |
2.1019 EUR |
| 2023-12-06 |
2.1578 EUR |
335,093.5692 NEAR |
2.0918 EUR |
2.0795 EUR |
2.2287 EUR |
2.1304 EUR |
| 2023-12-05 |
2.0659 EUR |
440,592.9342 NEAR |
1.9851 EUR |
1.9688 EUR |
2.1464 EUR |
2.0923 EUR |
| 2023-12-04 |
1.9496 EUR |
279,868.4675 NEAR |
1.8173 EUR |
1.8173 EUR |
2.0190 EUR |
1.9536 EUR |
| 2023-12-03 |
1.8188 EUR |
112,183.7131 NEAR |
1.8452 EUR |
1.7959 EUR |
1.8639 EUR |
1.8325 EUR |
| 2023-12-02 |
1.8242 EUR |
245,316.0668 NEAR |
1.7436 EUR |
1.7414 EUR |
1.8691 EUR |
1.8637 EUR |
| 2023-12-01 |
1.7252 EUR |
80,965.3705 NEAR |
1.7299 EUR |
1.7010 EUR |
1.7526 EUR |
1.7411 EUR |
| 2023-11-30 |
1.7040 EUR |
65,394.6466 NEAR |
1.6430 EUR |
1.6312 EUR |
1.7378 EUR |
1.7283 EUR |
| 2023-11-29 |
1.6710 EUR |
148,704.0632 NEAR |
1.6581 EUR |
1.6352 EUR |
1.7228 EUR |
1.6394 EUR |
| 2023-11-28 |
1.6287 EUR |
108,632.4321 NEAR |
1.6222 EUR |
1.5796 EUR |
1.6630 EUR |
1.6518 EUR |
| 2023-11-27 |
1.6103 EUR |
181,446.9837 NEAR |
1.6740 EUR |
1.5843 EUR |
1.6791 EUR |
1.6210 EUR |
| 2023-11-26 |
1.6934 EUR |
141,357.0255 NEAR |
1.7283 EUR |
1.6350 EUR |
1.7480 EUR |
1.6733 EUR |
| 2023-11-25 |
1.6980 EUR |
137,182.8798 NEAR |
1.6779 EUR |
1.6673 EUR |
1.7460 EUR |
1.7049 EUR |
| 2023-11-24 |
1.6894 EUR |
235,847.6548 NEAR |
1.6602 EUR |
1.6283 EUR |
1.7505 EUR |
1.6690 EUR |
| 2023-11-23 |
1.6554 EUR |
155,534.0124 NEAR |
1.6790 EUR |
1.6194 EUR |
1.7000 EUR |
1.6647 EUR |
| 2023-11-22 |
1.6682 EUR |
262,510.1089 NEAR |
1.6028 EUR |
1.6012 EUR |
1.7130 EUR |
1.6759 EUR |
| 2023-11-21 |
1.6978 EUR |
383,415.6559 NEAR |
1.8315 EUR |
1.5897 EUR |
1.8797 EUR |
1.6232 EUR |
| 2023-11-20 |
1.9138 EUR |
664,648.7604 NEAR |
1.8238 EUR |
1.8000 EUR |
2.0071 EUR |
1.8297 EUR |
| 2023-11-19 |
1.7130 EUR |
593,483.5123 NEAR |
1.6229 EUR |
1.5787 EUR |
1.8826 EUR |
1.8024 EUR |
| 2023-11-18 |
1.6291 EUR |
424,006.2812 NEAR |
1.7152 EUR |
1.5400 EUR |
1.7375 EUR |
1.6276 EUR |
| 2023-11-17 |
1.6994 EUR |
733,244.4655 NEAR |
1.5849 EUR |
1.5820 EUR |
1.7912 EUR |
1.7316 EUR |
| 2023-11-16 |
1.6164 EUR |
650,229.8802 NEAR |
1.5683 EUR |
1.5230 EUR |
1.7146 EUR |
1.5763 EUR |
| 2023-11-15 |
1.5347 EUR |
474,259.6473 NEAR |
1.4145 EUR |
1.4129 EUR |
1.6003 EUR |
1.5749 EUR |
| 2023-11-14 |
1.4302 EUR |
338,848.3583 NEAR |
1.4863 EUR |
1.3319 EUR |
1.5194 EUR |
1.4176 EUR |
| 2023-11-13 |
1.5825 EUR |
561,021.6541 NEAR |
1.5912 EUR |
1.5053 EUR |
1.6357 EUR |
1.5161 EUR |
| 2023-11-12 |
1.5954 EUR |
649,791.8500 NEAR |
1.4970 EUR |
1.4316 EUR |
1.6899 EUR |
1.5741 EUR |
| 2023-11-11 |
1.4710 EUR |
372,511.0215 NEAR |
1.4589 EUR |
1.3765 EUR |
1.5318 EUR |
1.4876 EUR |
| 2023-11-10 |
1.3935 EUR |
286,922.9137 NEAR |
1.3488 EUR |
1.3140 EUR |
1.4854 EUR |
1.4535 EUR |
| 2023-11-09 |
1.3545 EUR |
627,945.9012 NEAR |
1.3702 EUR |
1.1960 EUR |
1.4648 EUR |
1.3161 EUR |
| 2023-11-08 |
1.3665 EUR |
231,886.3542 NEAR |
1.3524 EUR |
1.3288 EUR |
1.3956 EUR |
1.3779 EUR |
| 2023-11-07 |
1.3939 EUR |
365,229.3784 NEAR |
1.4767 EUR |
1.3194 EUR |
1.4767 EUR |
1.3570 EUR |
| 2023-11-06 |
1.4840 EUR |
295,234.2756 NEAR |
1.5309 EUR |
1.4492 EUR |
1.5600 EUR |
1.4734 EUR |
| 2023-11-05 |
1.5174 EUR |
368,786.5642 NEAR |
1.4097 EUR |
1.3993 EUR |
1.5671 EUR |
1.5304 EUR |
| 2023-11-04 |
1.3976 EUR |
128,968.7845 NEAR |
1.3734 EUR |
1.3644 EUR |
1.4324 EUR |
1.4245 EUR |
| 2023-11-03 |
1.4073 EUR |
260,333.3977 NEAR |
1.4346 EUR |
1.3673 EUR |
1.4672 EUR |
1.3788 EUR |
| 2023-11-02 |
1.4120 EUR |
380,902.4792 NEAR |
1.4360 EUR |
1.3628 EUR |
1.4746 EUR |
1.4407 EUR |
| 2023-11-01 |
1.4056 EUR |
867,937.0450 NEAR |
1.2590 EUR |
1.2528 EUR |
1.5716 EUR |
1.4439 EUR |
| 2023-10-31 |
1.2246 EUR |
99,742.3644 NEAR |
1.2483 EUR |
1.1890 EUR |
1.2628 EUR |
1.2596 EUR |
| 2023-10-30 |
1.2115 EUR |
198,891.6220 NEAR |
1.2106 EUR |
1.1797 EUR |
1.2483 EUR |
1.2424 EUR |
| 2023-10-29 |
1.1698 EUR |
231,349.8811 NEAR |
1.1540 EUR |
1.1350 EUR |
1.1978 EUR |
1.1978 EUR |
| 2023-10-28 |
1.1698 EUR |
182,504.4049 NEAR |
1.1542 EUR |
1.1446 EUR |
1.1948 EUR |
1.1546 EUR |
| 2023-10-27 |
1.1486 EUR |
155,983.9666 NEAR |
1.1282 EUR |
1.1020 EUR |
1.1850 EUR |
1.1526 EUR |
| 2023-10-26 |
1.1183 EUR |
167,200.1795 NEAR |
1.0841 EUR |
1.0808 EUR |
1.1521 EUR |
1.1272 EUR |
| 2023-10-25 |
1.0783 EUR |
103,016.3244 NEAR |
1.0729 EUR |
1.0429 EUR |
1.1013 EUR |
1.0803 EUR |
| 2023-10-24 |
1.0601 EUR |
142,482.7381 NEAR |
1.0281 EUR |
1.0206 EUR |
1.1007 EUR |
1.0692 EUR |
| 2023-10-23 |
1.0092 EUR |
94,259.8198 NEAR |
0.9960 EUR |
0.9900 EUR |
1.0400 EUR |
1.0289 EUR |
| 2023-10-22 |
0.9776 EUR |
35,822.7962 NEAR |
0.9857 EUR |
0.9594 EUR |
0.9960 EUR |
0.9940 EUR |
| 2023-10-21 |
0.9739 EUR |
78,601.6782 NEAR |
0.9461 EUR |
0.9437 EUR |
0.9910 EUR |
0.9837 EUR |
| 2023-10-20 |
0.9449 EUR |
66,490.3889 NEAR |
0.9350 EUR |
0.9311 EUR |
0.9621 EUR |
0.9490 EUR |
| 2023-10-19 |
0.9255 EUR |
72,629.1388 NEAR |
0.9487 EUR |
0.9143 EUR |
0.9500 EUR |
0.9296 EUR |