Identifier on Bitvavo: NMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
16.7691 EUR |
310,888.6929 NMR |
11.0980 EUR |
11.0130 EUR |
19.4590 EUR |
16.5280 EUR |
| 2022-12-04 |
11.0411 EUR |
2,326.1727 NMR |
11.0530 EUR |
10.8610 EUR |
11.1900 EUR |
11.0000 EUR |
| 2022-12-03 |
10.9610 EUR |
188.0059 NMR |
10.9650 EUR |
10.8300 EUR |
11.0630 EUR |
11.0110 EUR |
| 2022-12-02 |
10.7779 EUR |
1,765.0530 NMR |
10.8400 EUR |
10.6890 EUR |
10.9190 EUR |
10.9190 EUR |
| 2022-12-01 |
11.0206 EUR |
440.5477 NMR |
11.1790 EUR |
10.7890 EUR |
11.1830 EUR |
10.8010 EUR |
| 2022-11-30 |
11.1767 EUR |
4,503.7415 NMR |
11.0100 EUR |
10.9980 EUR |
11.4000 EUR |
11.2100 EUR |
| 2022-11-29 |
10.8570 EUR |
1,283.5576 NMR |
10.6930 EUR |
10.6930 EUR |
10.9300 EUR |
10.8510 EUR |
| 2022-11-28 |
10.6799 EUR |
4,169.3059 NMR |
10.8900 EUR |
10.5550 EUR |
10.9670 EUR |
10.6990 EUR |
| 2022-11-27 |
10.9481 EUR |
6,242.5209 NMR |
10.7430 EUR |
10.7330 EUR |
11.4300 EUR |
10.9500 EUR |
| 2022-11-26 |
11.0262 EUR |
12,355.5447 NMR |
10.7360 EUR |
10.6660 EUR |
12.3370 EUR |
10.7400 EUR |
| 2022-11-25 |
11.7065 EUR |
29,862.4305 NMR |
10.5000 EUR |
10.4860 EUR |
12.9990 EUR |
10.7850 EUR |
| 2022-11-24 |
10.6070 EUR |
458.2099 NMR |
10.7500 EUR |
10.5160 EUR |
10.8180 EUR |
10.5210 EUR |
| 2022-11-23 |
10.6966 EUR |
2,214.0550 NMR |
10.6030 EUR |
10.5130 EUR |
10.8340 EUR |
10.6360 EUR |
| 2022-11-22 |
10.1447 EUR |
735.5759 NMR |
10.0160 EUR |
9.8777 EUR |
10.3360 EUR |
10.3190 EUR |
| 2022-11-21 |
10.3189 EUR |
1,821.1144 NMR |
10.2890 EUR |
10.0040 EUR |
10.5400 EUR |
10.1600 EUR |
| 2022-11-20 |
10.9846 EUR |
2,470.1600 NMR |
10.9310 EUR |
10.4580 EUR |
11.3500 EUR |
10.4580 EUR |
| 2022-11-19 |
10.8682 EUR |
781.6733 NMR |
10.8600 EUR |
10.6930 EUR |
10.9920 EUR |
10.9510 EUR |
| 2022-11-18 |
10.7634 EUR |
401.2366 NMR |
10.6680 EUR |
10.6680 EUR |
10.8690 EUR |
10.7810 EUR |
| 2022-11-17 |
10.7771 EUR |
700.0656 NMR |
10.7340 EUR |
10.6140 EUR |
10.8610 EUR |
10.7600 EUR |
| 2022-11-16 |
10.8432 EUR |
796.5797 NMR |
10.9510 EUR |
10.6080 EUR |
11.1550 EUR |
10.7100 EUR |
| 2022-11-15 |
10.9778 EUR |
4,114.5237 NMR |
10.7200 EUR |
10.7200 EUR |
11.2270 EUR |
10.9710 EUR |
| 2022-11-14 |
10.6175 EUR |
2,814.3178 NMR |
10.5200 EUR |
10.2740 EUR |
10.9650 EUR |
10.5310 EUR |
| 2022-11-13 |
10.8760 EUR |
1,465.7400 NMR |
11.0100 EUR |
10.6510 EUR |
11.2530 EUR |
10.8490 EUR |
| 2022-11-12 |
11.0344 EUR |
1,459.3491 NMR |
11.3310 EUR |
10.8800 EUR |
11.3310 EUR |
11.0700 EUR |
| 2022-11-11 |
11.2854 EUR |
3,300.3348 NMR |
11.8590 EUR |
10.8900 EUR |
11.8590 EUR |
11.1690 EUR |
| 2022-11-10 |
11.4047 EUR |
6,574.7678 NMR |
10.3910 EUR |
10.3910 EUR |
11.9490 EUR |
11.8060 EUR |
| 2022-11-09 |
11.5853 EUR |
9,150.9887 NMR |
13.4630 EUR |
10.4600 EUR |
13.5640 EUR |
10.4930 EUR |
| 2022-11-08 |
14.5565 EUR |
4,705.2791 NMR |
15.4600 EUR |
13.0000 EUR |
15.4600 EUR |
13.4540 EUR |
| 2022-11-07 |
15.2857 EUR |
1,376.1938 NMR |
15.4900 EUR |
15.1840 EUR |
15.5460 EUR |
15.2770 EUR |
| 2022-11-06 |
15.6499 EUR |
1,292.4982 NMR |
15.7310 EUR |
15.4800 EUR |
15.7600 EUR |
15.6150 EUR |
| 2022-11-05 |
16.0497 EUR |
7,108.9946 NMR |
15.9010 EUR |
15.7210 EUR |
16.9100 EUR |
15.8880 EUR |
| 2022-11-04 |
15.6936 EUR |
4,568.8405 NMR |
15.3490 EUR |
15.3490 EUR |
15.9700 EUR |
15.9380 EUR |
| 2022-11-03 |
15.3923 EUR |
4,432.3311 NMR |
14.8070 EUR |
14.8060 EUR |
15.7730 EUR |
15.3000 EUR |
| 2022-11-02 |
15.4122 EUR |
15,618.1449 NMR |
14.8860 EUR |
14.6150 EUR |
16.9470 EUR |
14.7670 EUR |
| 2022-11-01 |
14.9734 EUR |
812.0172 NMR |
15.0410 EUR |
14.8840 EUR |
15.1480 EUR |
14.9610 EUR |
| 2022-10-31 |
14.9997 EUR |
995.9256 NMR |
15.0120 EUR |
14.8900 EUR |
15.2400 EUR |
14.9870 EUR |
| 2022-10-30 |
15.3320 EUR |
2,395.5164 NMR |
15.5100 EUR |
14.9600 EUR |
15.5800 EUR |
14.9600 EUR |
| 2022-10-29 |
15.4659 EUR |
1,949.9278 NMR |
15.5000 EUR |
15.2580 EUR |
15.6720 EUR |
15.4410 EUR |
| 2022-10-28 |
15.1255 EUR |
1,988.9529 NMR |
14.9490 EUR |
14.8000 EUR |
15.3610 EUR |
15.2980 EUR |
| 2022-10-27 |
15.0532 EUR |
1,792.8116 NMR |
15.0550 EUR |
14.9500 EUR |
15.4000 EUR |
14.9500 EUR |
| 2022-10-26 |
15.1038 EUR |
1,812.3856 NMR |
15.1300 EUR |
14.9300 EUR |
15.3210 EUR |
15.0850 EUR |
| 2022-10-25 |
14.9919 EUR |
2,803.8982 NMR |
14.8710 EUR |
14.7300 EUR |
15.4790 EUR |
15.0520 EUR |
| 2022-10-24 |
14.9637 EUR |
1,047.0828 NMR |
15.0620 EUR |
14.7970 EUR |
15.1400 EUR |
14.8300 EUR |
| 2022-10-23 |
14.9307 EUR |
1,956.8818 NMR |
15.0330 EUR |
14.6230 EUR |
15.0700 EUR |
15.0700 EUR |
| 2022-10-22 |
14.9870 EUR |
19,565.1276 NMR |
14.7670 EUR |
14.6700 EUR |
15.5590 EUR |
14.9960 EUR |
| 2022-10-21 |
14.6095 EUR |
195.3545 NMR |
14.6170 EUR |
14.5210 EUR |
14.7460 EUR |
14.6790 EUR |
| 2022-10-20 |
14.7703 EUR |
800.7106 NMR |
14.6000 EUR |
14.6000 EUR |
14.8600 EUR |
14.6200 EUR |
| 2022-10-19 |
14.9110 EUR |
3,097.9368 NMR |
14.7700 EUR |
14.6110 EUR |
15.4400 EUR |
14.7800 EUR |
| 2022-10-18 |
14.9107 EUR |
4,576.7459 NMR |
15.0290 EUR |
14.7910 EUR |
15.0940 EUR |
14.8900 EUR |
| 2022-10-17 |
15.5121 EUR |
18,078.5498 NMR |
14.8970 EUR |
14.8900 EUR |
16.3650 EUR |
15.0840 EUR |