Identifier on Bitvavo: NMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
16.1752 EUR |
57,772.5992 NMR |
15.9310 EUR |
15.5930 EUR |
16.7300 EUR |
16.3290 EUR |
| 2022-07-26 |
17.2743 EUR |
101,844.2043 NMR |
17.3610 EUR |
15.7500 EUR |
19.0520 EUR |
15.9820 EUR |
| 2022-07-25 |
17.0734 EUR |
173,289.1523 NMR |
15.8390 EUR |
14.9810 EUR |
19.7480 EUR |
17.1450 EUR |
| 2022-07-24 |
16.0433 EUR |
29,762.5456 NMR |
16.4910 EUR |
15.5520 EUR |
17.1600 EUR |
15.9190 EUR |
| 2022-07-23 |
16.2913 EUR |
40,124.9368 NMR |
17.1630 EUR |
15.5500 EUR |
17.2390 EUR |
16.4270 EUR |
| 2022-07-22 |
18.8782 EUR |
166,933.5063 NMR |
18.8500 EUR |
17.0300 EUR |
20.9690 EUR |
17.1500 EUR |
| 2022-07-21 |
18.9403 EUR |
472,537.8467 NMR |
14.0490 EUR |
13.9560 EUR |
21.9590 EUR |
18.4000 EUR |
| 2022-07-20 |
14.5866 EUR |
13,678.4055 NMR |
14.4470 EUR |
13.9590 EUR |
15.5780 EUR |
14.0900 EUR |
| 2022-07-19 |
14.3003 EUR |
13,079.3809 NMR |
14.5650 EUR |
13.9900 EUR |
14.6170 EUR |
14.4210 EUR |
| 2022-07-18 |
14.6540 EUR |
40,947.1145 NMR |
14.4510 EUR |
14.0520 EUR |
15.5330 EUR |
14.5650 EUR |
| 2022-07-17 |
14.5299 EUR |
4,900.9119 NMR |
14.6170 EUR |
14.1950 EUR |
14.7420 EUR |
14.6640 EUR |
| 2022-07-16 |
14.4523 EUR |
14,108.6744 NMR |
14.6090 EUR |
14.0000 EUR |
15.0450 EUR |
14.6860 EUR |
| 2022-07-15 |
14.6245 EUR |
11,984.2439 NMR |
14.5080 EUR |
14.2950 EUR |
14.8880 EUR |
14.3310 EUR |
| 2022-07-14 |
14.6627 EUR |
25,474.6259 NMR |
14.6270 EUR |
14.1090 EUR |
15.5850 EUR |
14.5530 EUR |
| 2022-07-13 |
14.4927 EUR |
57,892.9273 NMR |
15.1580 EUR |
13.7100 EUR |
15.6480 EUR |
14.5390 EUR |
| 2022-07-12 |
15.0726 EUR |
33,962.6048 NMR |
14.6720 EUR |
14.6570 EUR |
15.7000 EUR |
15.1750 EUR |
| 2022-07-11 |
16.3178 EUR |
82,621.9129 NMR |
15.4790 EUR |
14.6680 EUR |
18.0650 EUR |
14.7100 EUR |
| 2022-07-10 |
15.6920 EUR |
32,406.2575 NMR |
16.3410 EUR |
15.0260 EUR |
16.8090 EUR |
15.4410 EUR |
| 2022-07-09 |
17.0591 EUR |
57,257.9864 NMR |
15.9910 EUR |
15.9620 EUR |
18.3690 EUR |
16.4060 EUR |
| 2022-07-08 |
16.4277 EUR |
31,595.3792 NMR |
16.3170 EUR |
16.0500 EUR |
17.1200 EUR |
16.0560 EUR |
| 2022-07-07 |
16.4044 EUR |
57,189.5021 NMR |
17.0100 EUR |
16.0270 EUR |
17.2780 EUR |
16.4340 EUR |
| 2022-07-06 |
17.2282 EUR |
52,859.7963 NMR |
17.3730 EUR |
16.6680 EUR |
18.2300 EUR |
17.0300 EUR |
| 2022-07-05 |
17.7588 EUR |
53,546.4611 NMR |
18.6900 EUR |
17.0000 EUR |
18.8120 EUR |
17.4560 EUR |
| 2022-07-04 |
19.2629 EUR |
181,310.2283 NMR |
16.3890 EUR |
16.1760 EUR |
22.0000 EUR |
18.6730 EUR |
| 2022-07-03 |
17.0050 EUR |
106,579.0256 NMR |
17.7440 EUR |
15.7500 EUR |
18.9770 EUR |
16.3500 EUR |
| 2022-07-02 |
19.3481 EUR |
226,134.2773 NMR |
19.7680 EUR |
17.1270 EUR |
23.8000 EUR |
17.3520 EUR |
| 2022-07-01 |
23.9011 EUR |
424,221.3600 NMR |
23.2980 EUR |
18.5480 EUR |
30.3010 EUR |
18.8800 EUR |
| 2022-06-30 |
24.0473 EUR |
1,643,245.0979 NMR |
12.9050 EUR |
12.3970 EUR |
41.0280 EUR |
23.7200 EUR |
| 2022-06-29 |
14.1110 EUR |
434,752.5889 NMR |
8.7164 EUR |
8.1965 EUR |
19.4950 EUR |
13.1070 EUR |
| 2022-06-28 |
9.9618 EUR |
92,274.5769 NMR |
8.3227 EUR |
8.1817 EUR |
11.2910 EUR |
9.5473 EUR |
| 2022-06-27 |
8.5263 EUR |
1,259.2041 NMR |
8.4259 EUR |
8.2963 EUR |
8.8278 EUR |
8.4645 EUR |
| 2022-06-26 |
8.6923 EUR |
1,123.2105 NMR |
8.9743 EUR |
8.4115 EUR |
9.0160 EUR |
8.4115 EUR |
| 2022-06-25 |
8.7372 EUR |
3,547.3491 NMR |
8.5801 EUR |
8.4334 EUR |
9.0411 EUR |
8.8945 EUR |
| 2022-06-24 |
8.4205 EUR |
6,681.1138 NMR |
8.4342 EUR |
8.1027 EUR |
8.9036 EUR |
8.6280 EUR |
| 2022-06-23 |
8.4621 EUR |
7,459.0387 NMR |
7.5459 EUR |
7.5459 EUR |
9.1186 EUR |
8.3992 EUR |
| 2022-06-22 |
7.7027 EUR |
2,573.8413 NMR |
7.9036 EUR |
7.5491 EUR |
7.9106 EUR |
7.6285 EUR |
| 2022-06-21 |
8.2948 EUR |
1,147.9586 NMR |
8.2175 EUR |
7.9380 EUR |
8.4439 EUR |
7.9380 EUR |
| 2022-06-20 |
8.0598 EUR |
4,753.3745 NMR |
7.5124 EUR |
7.2822 EUR |
8.3650 EUR |
8.1103 EUR |
| 2022-06-19 |
7.6065 EUR |
1,532.6403 NMR |
7.4396 EUR |
7.2645 EUR |
7.7608 EUR |
7.6742 EUR |
| 2022-06-18 |
7.1904 EUR |
2,021.0515 NMR |
7.7790 EUR |
6.8564 EUR |
7.7790 EUR |
7.2729 EUR |
| 2022-06-17 |
7.6927 EUR |
398.3780 NMR |
7.6383 EUR |
7.4876 EUR |
7.7615 EUR |
7.6432 EUR |
| 2022-06-16 |
7.8577 EUR |
1,513.7183 NMR |
8.2341 EUR |
7.5226 EUR |
8.3230 EUR |
7.5226 EUR |
| 2022-06-15 |
7.5430 EUR |
1,310.6211 NMR |
7.9451 EUR |
7.1932 EUR |
8.1467 EUR |
8.1467 EUR |
| 2022-06-14 |
7.8722 EUR |
1,192.0603 NMR |
7.8571 EUR |
7.5077 EUR |
8.2187 EUR |
7.6934 EUR |
| 2022-06-13 |
8.1157 EUR |
1,860.3399 NMR |
8.8470 EUR |
7.6949 EUR |
8.8470 EUR |
7.8013 EUR |
| 2022-06-12 |
9.4175 EUR |
257.6665 NMR |
9.4535 EUR |
9.1767 EUR |
9.7295 EUR |
9.3322 EUR |
| 2022-06-11 |
10.1328 EUR |
1,313.4796 NMR |
10.5880 EUR |
9.5098 EUR |
10.6870 EUR |
9.9518 EUR |
| 2022-06-10 |
11.7503 EUR |
6,895.0326 NMR |
11.2840 EUR |
10.3600 EUR |
12.7570 EUR |
10.5060 EUR |
| 2022-06-09 |
11.1126 EUR |
411.2238 NMR |
10.8920 EUR |
10.8160 EUR |
11.4030 EUR |
11.2030 EUR |
| 2022-06-08 |
10.9011 EUR |
342.3883 NMR |
10.9760 EUR |
10.7030 EUR |
11.1220 EUR |
10.8910 EUR |