Identifier on Bitvavo: NMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
24.6347 EUR |
5,003.0405 NMR |
24.3670 EUR |
23.8910 EUR |
25.2890 EUR |
24.6780 EUR |
| 2022-02-06 |
24.8989 EUR |
4,348.7323 NMR |
24.6800 EUR |
23.8110 EUR |
26.5730 EUR |
23.9590 EUR |
| 2022-02-05 |
26.2944 EUR |
26,627.7724 NMR |
25.6260 EUR |
24.3070 EUR |
28.9340 EUR |
25.1670 EUR |
| 2022-02-04 |
26.7381 EUR |
38,500.5019 NMR |
20.1150 EUR |
20.0980 EUR |
30.8070 EUR |
25.7780 EUR |
| 2022-02-03 |
20.3387 EUR |
664.8662 NMR |
20.7720 EUR |
20.0000 EUR |
20.7720 EUR |
20.4330 EUR |
| 2022-02-02 |
21.5296 EUR |
3,261.2986 NMR |
22.5780 EUR |
20.7150 EUR |
23.0300 EUR |
20.8240 EUR |
| 2022-02-01 |
22.6858 EUR |
1,901.0077 NMR |
22.4270 EUR |
22.2000 EUR |
23.4370 EUR |
22.4890 EUR |
| 2022-01-31 |
22.6071 EUR |
1,697.7944 NMR |
22.8920 EUR |
22.0710 EUR |
23.1550 EUR |
22.3580 EUR |
| 2022-01-30 |
23.5188 EUR |
6,055.2150 NMR |
23.6640 EUR |
23.0500 EUR |
24.7000 EUR |
23.0660 EUR |
| 2022-01-29 |
24.3827 EUR |
10,981.5576 NMR |
24.8830 EUR |
23.6530 EUR |
26.3930 EUR |
24.0410 EUR |
| 2022-01-28 |
25.8122 EUR |
36,368.0478 NMR |
24.0370 EUR |
23.3330 EUR |
30.2830 EUR |
24.4910 EUR |
| 2022-01-27 |
25.5633 EUR |
84,558.9479 NMR |
18.1950 EUR |
17.5000 EUR |
30.5760 EUR |
23.5000 EUR |
| 2022-01-26 |
18.6604 EUR |
694.0638 NMR |
18.0630 EUR |
18.0500 EUR |
19.9120 EUR |
18.1080 EUR |
| 2022-01-25 |
18.5054 EUR |
927.9043 NMR |
18.2460 EUR |
17.8630 EUR |
19.7600 EUR |
18.0600 EUR |
| 2022-01-24 |
18.7244 EUR |
570.3587 NMR |
19.5060 EUR |
16.8210 EUR |
19.9590 EUR |
18.1820 EUR |
| 2022-01-23 |
19.9967 EUR |
1,309.9527 NMR |
19.0390 EUR |
19.0390 EUR |
21.6680 EUR |
19.6230 EUR |
| 2022-01-22 |
19.3612 EUR |
713.6022 NMR |
20.5120 EUR |
18.1660 EUR |
20.5120 EUR |
18.9440 EUR |
| 2022-01-21 |
21.9530 EUR |
681.0807 NMR |
22.4930 EUR |
20.6500 EUR |
22.6950 EUR |
20.9790 EUR |
| 2022-01-20 |
23.6285 EUR |
159.5097 NMR |
23.5600 EUR |
22.6210 EUR |
24.2000 EUR |
22.6210 EUR |
| 2022-01-19 |
24.0680 EUR |
626.6567 NMR |
24.0060 EUR |
23.3380 EUR |
24.3300 EUR |
23.7880 EUR |
| 2022-01-18 |
24.1579 EUR |
213.4565 NMR |
24.6240 EUR |
23.8070 EUR |
24.6240 EUR |
24.0550 EUR |
| 2022-01-17 |
24.4469 EUR |
352.7402 NMR |
24.9930 EUR |
24.1900 EUR |
24.9930 EUR |
24.5370 EUR |
| 2022-01-16 |
24.9944 EUR |
472.9175 NMR |
25.1360 EUR |
24.7610 EUR |
25.1600 EUR |
25.0030 EUR |
| 2022-01-15 |
25.3179 EUR |
425.8170 NMR |
24.9410 EUR |
24.8320 EUR |
25.4790 EUR |
25.1990 EUR |
| 2022-01-14 |
24.7118 EUR |
337.5364 NMR |
24.1460 EUR |
24.0380 EUR |
24.9520 EUR |
24.8650 EUR |
| 2022-01-13 |
24.9441 EUR |
706.8776 NMR |
25.2350 EUR |
24.1790 EUR |
25.2480 EUR |
24.3110 EUR |
| 2022-01-12 |
25.2788 EUR |
944.7652 NMR |
25.0960 EUR |
24.9380 EUR |
25.6110 EUR |
25.3800 EUR |
| 2022-01-11 |
24.9216 EUR |
351.0712 NMR |
24.0850 EUR |
23.8380 EUR |
25.5720 EUR |
25.1100 EUR |
| 2022-01-10 |
24.5635 EUR |
1,333.6949 NMR |
24.5310 EUR |
23.4630 EUR |
25.1990 EUR |
23.9130 EUR |
| 2022-01-09 |
24.9031 EUR |
491.5670 NMR |
24.6080 EUR |
24.1460 EUR |
25.5300 EUR |
24.8000 EUR |
| 2022-01-08 |
24.7846 EUR |
494.3270 NMR |
24.6070 EUR |
23.8010 EUR |
25.1420 EUR |
24.6750 EUR |
| 2022-01-07 |
25.3134 EUR |
763.2313 NMR |
26.0090 EUR |
24.6340 EUR |
26.1230 EUR |
24.6340 EUR |
| 2022-01-06 |
26.2657 EUR |
415.8788 NMR |
26.4220 EUR |
25.5210 EUR |
26.6900 EUR |
26.2900 EUR |
| 2022-01-05 |
27.5341 EUR |
885.2498 NMR |
27.8040 EUR |
25.7400 EUR |
28.5740 EUR |
26.4410 EUR |
| 2022-01-04 |
28.0939 EUR |
469.7364 NMR |
28.0420 EUR |
27.6730 EUR |
28.5400 EUR |
27.9030 EUR |
| 2022-01-03 |
28.4290 EUR |
629.4913 NMR |
28.3420 EUR |
28.0630 EUR |
28.8500 EUR |
28.1280 EUR |
| 2022-01-02 |
28.2415 EUR |
596.8783 NMR |
28.4090 EUR |
27.8800 EUR |
29.0560 EUR |
28.3620 EUR |
| 2022-01-01 |
27.9543 EUR |
289.0977 NMR |
27.8770 EUR |
27.7420 EUR |
28.5450 EUR |
28.4840 EUR |
| 2021-12-31 |
28.4482 EUR |
361.7635 NMR |
28.3930 EUR |
27.5100 EUR |
29.0560 EUR |
27.8070 EUR |
| 2021-12-30 |
28.5753 EUR |
349.3320 NMR |
27.9310 EUR |
27.7920 EUR |
28.9190 EUR |
28.2590 EUR |
| 2021-12-29 |
28.8408 EUR |
1,378.9595 NMR |
29.7170 EUR |
27.9240 EUR |
29.8440 EUR |
28.1840 EUR |
| 2021-12-28 |
31.5098 EUR |
4,681.1844 NMR |
30.6040 EUR |
29.5520 EUR |
33.6780 EUR |
29.8540 EUR |
| 2021-12-27 |
30.9695 EUR |
478.1566 NMR |
30.3640 EUR |
30.3640 EUR |
31.6000 EUR |
30.5710 EUR |
| 2021-12-26 |
30.1609 EUR |
1,032.9017 NMR |
30.5020 EUR |
29.9660 EUR |
30.8070 EUR |
30.3110 EUR |
| 2021-12-25 |
30.2284 EUR |
392.0169 NMR |
30.0080 EUR |
29.8210 EUR |
30.7800 EUR |
30.6680 EUR |
| 2021-12-24 |
30.2445 EUR |
1,573.0715 NMR |
30.1730 EUR |
29.7970 EUR |
30.5500 EUR |
29.8850 EUR |
| 2021-12-23 |
29.9277 EUR |
543.9977 NMR |
29.2370 EUR |
28.9470 EUR |
30.5280 EUR |
30.1930 EUR |
| 2021-12-22 |
29.2578 EUR |
559.4768 NMR |
29.4420 EUR |
29.0710 EUR |
29.6790 EUR |
29.3360 EUR |
| 2021-12-21 |
28.9104 EUR |
328.5449 NMR |
28.0950 EUR |
28.0950 EUR |
29.7370 EUR |
29.4590 EUR |
| 2021-12-20 |
27.8675 EUR |
609.6441 NMR |
28.5170 EUR |
27.3430 EUR |
28.5170 EUR |
28.2500 EUR |