Identifier on Bitvavo: NMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
14.2299 EUR |
67.4749 NMR |
14.2010 EUR |
13.8100 EUR |
14.2460 EUR |
13.9940 EUR |
| 2024-12-22 |
14.2362 EUR |
1,867.6009 NMR |
14.3050 EUR |
13.8420 EUR |
14.7470 EUR |
14.2760 EUR |
| 2024-12-21 |
15.0999 EUR |
3,578.7198 NMR |
15.0870 EUR |
14.1830 EUR |
16.0440 EUR |
14.3600 EUR |
| 2024-12-20 |
14.2773 EUR |
18,519.7620 NMR |
15.6250 EUR |
13.2870 EUR |
16.3030 EUR |
15.1100 EUR |
| 2024-12-19 |
16.1902 EUR |
9,695.1599 NMR |
16.9120 EUR |
15.3070 EUR |
17.3990 EUR |
16.0260 EUR |
| 2024-12-18 |
18.1850 EUR |
2,142.6760 NMR |
19.2820 EUR |
16.9000 EUR |
19.2820 EUR |
17.4450 EUR |
| 2024-12-17 |
19.7997 EUR |
1,781.1619 NMR |
20.2450 EUR |
19.3380 EUR |
20.3590 EUR |
19.8340 EUR |
| 2024-12-16 |
20.4804 EUR |
697.2785 NMR |
21.1790 EUR |
19.7810 EUR |
21.3910 EUR |
20.7570 EUR |
| 2024-12-15 |
20.6082 EUR |
158.9096 NMR |
20.7000 EUR |
20.2660 EUR |
21.0790 EUR |
20.9460 EUR |
| 2024-12-14 |
21.4654 EUR |
675.9292 NMR |
21.7690 EUR |
20.4540 EUR |
21.7690 EUR |
20.6760 EUR |
| 2024-12-13 |
21.7386 EUR |
989.5826 NMR |
21.8620 EUR |
21.2400 EUR |
22.2840 EUR |
21.5170 EUR |
| 2024-12-12 |
22.0707 EUR |
1,311.2083 NMR |
21.3750 EUR |
21.2510 EUR |
22.4620 EUR |
21.7170 EUR |
| 2024-12-11 |
20.2842 EUR |
1,315.2948 NMR |
19.2820 EUR |
19.2820 EUR |
21.5870 EUR |
21.2680 EUR |
| 2024-12-10 |
18.9776 EUR |
5,045.5015 NMR |
19.9340 EUR |
17.7020 EUR |
20.4950 EUR |
19.5780 EUR |
| 2024-12-09 |
22.8221 EUR |
4,054.4296 NMR |
23.9790 EUR |
21.3650 EUR |
24.1690 EUR |
21.3650 EUR |
| 2024-12-08 |
23.6455 EUR |
3,596.7875 NMR |
23.8750 EUR |
23.0000 EUR |
24.3630 EUR |
24.0070 EUR |
| 2024-12-07 |
24.0990 EUR |
1,606.4145 NMR |
24.0770 EUR |
23.3650 EUR |
24.2890 EUR |
23.9290 EUR |
| 2024-12-06 |
24.3875 EUR |
5,784.2888 NMR |
23.1370 EUR |
22.9810 EUR |
25.1610 EUR |
24.2760 EUR |
| 2024-12-05 |
22.8818 EUR |
4,595.9153 NMR |
22.5860 EUR |
21.5850 EUR |
24.0000 EUR |
23.3200 EUR |
| 2024-12-04 |
22.9175 EUR |
6,488.0861 NMR |
22.6810 EUR |
22.1260 EUR |
23.6430 EUR |
22.6580 EUR |
| 2024-12-03 |
21.6617 EUR |
12,705.1603 NMR |
21.4990 EUR |
20.1720 EUR |
23.6330 EUR |
22.7620 EUR |
| 2024-12-02 |
20.2554 EUR |
4,281.2800 NMR |
20.6930 EUR |
19.2510 EUR |
21.6010 EUR |
21.1200 EUR |
| 2024-12-01 |
21.0534 EUR |
4,642.5250 NMR |
20.9000 EUR |
20.3230 EUR |
21.6350 EUR |
20.7660 EUR |
| 2024-11-30 |
20.5420 EUR |
7,914.8613 NMR |
19.2530 EUR |
19.1770 EUR |
21.3790 EUR |
21.2400 EUR |
| 2024-11-29 |
19.3132 EUR |
5,472.2828 NMR |
19.3770 EUR |
18.4180 EUR |
19.7080 EUR |
19.4740 EUR |
| 2024-11-28 |
19.2106 EUR |
24,233.7655 NMR |
17.9080 EUR |
17.6090 EUR |
20.8720 EUR |
19.4600 EUR |
| 2024-11-27 |
18.0003 EUR |
3,148.2221 NMR |
17.0860 EUR |
16.9440 EUR |
18.6800 EUR |
17.9480 EUR |
| 2024-11-26 |
17.1876 EUR |
4,796.8874 NMR |
17.5210 EUR |
16.0190 EUR |
18.4900 EUR |
16.4420 EUR |
| 2024-11-25 |
17.7942 EUR |
10,418.6657 NMR |
17.6630 EUR |
16.6680 EUR |
18.5420 EUR |
17.7130 EUR |
| 2024-11-24 |
17.3167 EUR |
5,005.4922 NMR |
16.8170 EUR |
16.0770 EUR |
18.0710 EUR |
17.6850 EUR |
| 2024-11-23 |
16.1313 EUR |
3,375.4492 NMR |
15.7220 EUR |
15.6270 EUR |
17.0250 EUR |
16.7890 EUR |
| 2024-11-22 |
15.4490 EUR |
2,525.9579 NMR |
15.5310 EUR |
15.0450 EUR |
15.7490 EUR |
15.4850 EUR |
| 2024-11-21 |
15.5079 EUR |
4,056.9266 NMR |
14.8810 EUR |
14.4370 EUR |
16.0060 EUR |
15.6920 EUR |
| 2024-11-20 |
15.2735 EUR |
3,673.1166 NMR |
15.4180 EUR |
14.5830 EUR |
15.5780 EUR |
14.8720 EUR |
| 2024-11-19 |
16.1371 EUR |
7,901.8775 NMR |
15.7100 EUR |
15.3590 EUR |
17.0080 EUR |
15.3590 EUR |
| 2024-11-18 |
15.6083 EUR |
5,535.3002 NMR |
15.3660 EUR |
14.9690 EUR |
15.8180 EUR |
15.7330 EUR |
| 2024-11-17 |
15.5196 EUR |
4,007.6451 NMR |
15.3630 EUR |
14.6330 EUR |
15.9070 EUR |
14.8950 EUR |
| 2024-11-16 |
15.0834 EUR |
2,236.0964 NMR |
14.5470 EUR |
14.5040 EUR |
15.4410 EUR |
15.4260 EUR |
| 2024-11-15 |
13.9476 EUR |
4,551.7964 NMR |
13.8330 EUR |
13.6100 EUR |
14.5830 EUR |
14.5560 EUR |
| 2024-11-14 |
14.0726 EUR |
3,391.2475 NMR |
14.0190 EUR |
13.6330 EUR |
14.7200 EUR |
14.0020 EUR |
| 2024-11-13 |
14.3830 EUR |
3,300.9372 NMR |
14.9860 EUR |
13.6950 EUR |
15.0180 EUR |
14.4410 EUR |
| 2024-11-12 |
15.0076 EUR |
15,948.4878 NMR |
15.9830 EUR |
13.8420 EUR |
16.4440 EUR |
15.3560 EUR |
| 2024-11-11 |
15.6777 EUR |
11,550.5560 NMR |
15.3040 EUR |
14.8040 EUR |
16.2200 EUR |
15.9020 EUR |
| 2024-11-10 |
15.2697 EUR |
2,572.7427 NMR |
15.1750 EUR |
15.0350 EUR |
15.8840 EUR |
15.5750 EUR |
| 2024-11-09 |
15.0302 EUR |
4,621.7535 NMR |
14.5470 EUR |
14.5470 EUR |
15.2850 EUR |
15.2190 EUR |
| 2024-11-08 |
14.4247 EUR |
1,165.7559 NMR |
14.5960 EUR |
14.1300 EUR |
14.6090 EUR |
14.4110 EUR |
| 2024-11-07 |
14.4982 EUR |
1,395.2960 NMR |
14.7390 EUR |
14.1380 EUR |
14.9780 EUR |
14.3430 EUR |
| 2024-11-06 |
13.7254 EUR |
3,462.4669 NMR |
13.3660 EUR |
13.2960 EUR |
14.3280 EUR |
14.3110 EUR |
| 2024-11-05 |
12.9127 EUR |
1,203.6756 NMR |
12.5960 EUR |
12.5960 EUR |
13.1390 EUR |
12.9360 EUR |
| 2024-11-04 |
12.5437 EUR |
422.3195 NMR |
12.4730 EUR |
12.1940 EUR |
12.7560 EUR |
12.2330 EUR |