Identifier on Bitvavo: NMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
33.1877 EUR |
2,563.7801 NMR |
34.5490 EUR |
30.9370 EUR |
34.6440 EUR |
31.8060 EUR |
| 2024-03-17 |
34.5318 EUR |
9,064.0738 NMR |
31.6250 EUR |
30.0600 EUR |
36.2460 EUR |
34.9670 EUR |
| 2024-03-16 |
32.7056 EUR |
4,464.0599 NMR |
36.0900 EUR |
30.7650 EUR |
36.0900 EUR |
31.7660 EUR |
| 2024-03-15 |
35.5862 EUR |
38,099.7272 NMR |
39.6000 EUR |
32.5050 EUR |
39.6000 EUR |
35.8990 EUR |
| 2024-03-14 |
38.7574 EUR |
3,908.6599 NMR |
39.0740 EUR |
37.0000 EUR |
39.8000 EUR |
39.5310 EUR |
| 2024-03-13 |
40.0024 EUR |
6,738.3411 NMR |
39.6880 EUR |
38.6050 EUR |
41.4870 EUR |
39.1850 EUR |
| 2024-03-12 |
39.5232 EUR |
10,324.5092 NMR |
40.6270 EUR |
37.1780 EUR |
41.8230 EUR |
38.9700 EUR |
| 2024-03-11 |
42.5941 EUR |
9,745.0497 NMR |
43.2410 EUR |
40.6850 EUR |
44.2890 EUR |
40.9490 EUR |
| 2024-03-10 |
45.6827 EUR |
41,508.1979 NMR |
47.6850 EUR |
41.8040 EUR |
49.4990 EUR |
42.6560 EUR |
| 2024-03-09 |
43.1666 EUR |
45,858.9170 NMR |
36.0450 EUR |
35.6050 EUR |
47.8290 EUR |
47.3620 EUR |
| 2024-03-08 |
36.0227 EUR |
3,667.5242 NMR |
35.8930 EUR |
34.6830 EUR |
37.0060 EUR |
36.3030 EUR |
| 2024-03-07 |
35.0146 EUR |
2,597.9276 NMR |
34.9930 EUR |
33.6700 EUR |
35.7710 EUR |
35.4420 EUR |
| 2024-03-06 |
33.3793 EUR |
10,458.0606 NMR |
30.5830 EUR |
29.3340 EUR |
35.3990 EUR |
35.0610 EUR |
| 2024-03-05 |
31.8164 EUR |
19,628.7961 NMR |
32.2120 EUR |
26.7510 EUR |
34.6960 EUR |
30.0970 EUR |
| 2024-03-04 |
31.8134 EUR |
5,905.1722 NMR |
32.5150 EUR |
28.5120 EUR |
32.8110 EUR |
32.1540 EUR |
| 2024-03-03 |
31.5405 EUR |
7,760.5335 NMR |
31.7110 EUR |
28.4550 EUR |
32.9990 EUR |
32.5870 EUR |
| 2024-03-02 |
31.6326 EUR |
6,938.9578 NMR |
32.5860 EUR |
30.5000 EUR |
33.3430 EUR |
31.4660 EUR |
| 2024-03-01 |
31.1324 EUR |
12,384.5786 NMR |
28.6560 EUR |
28.6560 EUR |
32.7500 EUR |
32.7500 EUR |
| 2024-02-29 |
29.4603 EUR |
7,038.9651 NMR |
29.0550 EUR |
27.8770 EUR |
30.1960 EUR |
28.6120 EUR |
| 2024-02-28 |
28.9775 EUR |
16,142.0223 NMR |
28.7540 EUR |
26.0000 EUR |
30.7080 EUR |
29.1290 EUR |
| 2024-02-27 |
28.9721 EUR |
4,894.0342 NMR |
29.5480 EUR |
28.2500 EUR |
29.5750 EUR |
28.8100 EUR |
| 2024-02-26 |
29.4325 EUR |
3,076.5585 NMR |
29.9170 EUR |
28.5560 EUR |
30.2910 EUR |
29.6630 EUR |
| 2024-02-25 |
30.5044 EUR |
7,922.6401 NMR |
28.6980 EUR |
28.5730 EUR |
31.4460 EUR |
29.9830 EUR |
| 2024-02-24 |
28.6095 EUR |
3,008.0922 NMR |
29.2080 EUR |
27.9860 EUR |
29.2080 EUR |
28.6990 EUR |
| 2024-02-23 |
30.2271 EUR |
9,464.8731 NMR |
31.0980 EUR |
28.9670 EUR |
31.4600 EUR |
29.2630 EUR |
| 2024-02-22 |
32.4540 EUR |
9,870.1979 NMR |
32.4870 EUR |
31.0240 EUR |
33.8280 EUR |
31.1110 EUR |
| 2024-02-21 |
30.4564 EUR |
11,678.9263 NMR |
31.3250 EUR |
28.5130 EUR |
32.4000 EUR |
31.1650 EUR |
| 2024-02-20 |
31.1245 EUR |
22,524.9283 NMR |
31.8860 EUR |
29.1440 EUR |
33.0570 EUR |
31.5980 EUR |
| 2024-02-19 |
32.3962 EUR |
25,809.4014 NMR |
30.9600 EUR |
30.2620 EUR |
34.1760 EUR |
31.4800 EUR |
| 2024-02-18 |
30.6610 EUR |
24,248.1723 NMR |
30.4510 EUR |
28.5500 EUR |
32.4980 EUR |
30.9510 EUR |
| 2024-02-17 |
29.1340 EUR |
36,921.3654 NMR |
26.5660 EUR |
26.0000 EUR |
30.8280 EUR |
30.0680 EUR |
| 2024-02-16 |
27.8180 EUR |
42,607.4208 NMR |
25.2500 EUR |
25.1030 EUR |
29.2370 EUR |
26.6010 EUR |
| 2024-02-15 |
25.1046 EUR |
12,564.1227 NMR |
24.1420 EUR |
23.7900 EUR |
25.9080 EUR |
25.0520 EUR |
| 2024-02-14 |
23.5094 EUR |
5,180.3917 NMR |
23.0140 EUR |
22.9950 EUR |
24.1460 EUR |
24.1190 EUR |
| 2024-02-13 |
23.1807 EUR |
6,296.7393 NMR |
23.5670 EUR |
22.2400 EUR |
23.5700 EUR |
23.1390 EUR |
| 2024-02-12 |
23.3436 EUR |
13,566.6338 NMR |
22.2070 EUR |
22.0050 EUR |
24.2450 EUR |
23.5640 EUR |
| 2024-02-11 |
22.4175 EUR |
6,659.1510 NMR |
23.0370 EUR |
21.8940 EUR |
23.1400 EUR |
22.0480 EUR |
| 2024-02-10 |
22.7206 EUR |
13,436.8601 NMR |
22.0740 EUR |
21.7230 EUR |
23.8090 EUR |
23.1830 EUR |
| 2024-02-09 |
22.6597 EUR |
13,039.3736 NMR |
22.8430 EUR |
21.9000 EUR |
23.4550 EUR |
22.1320 EUR |
| 2024-02-08 |
22.2306 EUR |
22,280.0290 NMR |
22.3590 EUR |
21.6830 EUR |
23.0590 EUR |
22.8610 EUR |
| 2024-02-07 |
23.2622 EUR |
15,993.9306 NMR |
23.2230 EUR |
22.4180 EUR |
24.4080 EUR |
22.5110 EUR |
| 2024-02-06 |
24.3643 EUR |
38,450.3508 NMR |
26.3160 EUR |
23.0270 EUR |
27.2530 EUR |
23.0270 EUR |
| 2024-02-05 |
26.8863 EUR |
77,981.5346 NMR |
25.2170 EUR |
24.7290 EUR |
28.3970 EUR |
26.2230 EUR |
| 2024-02-04 |
25.8742 EUR |
129,677.3816 NMR |
21.9500 EUR |
21.7680 EUR |
31.1420 EUR |
25.4370 EUR |
| 2024-02-03 |
22.4962 EUR |
64,014.9802 NMR |
21.1850 EUR |
20.4240 EUR |
23.4990 EUR |
21.8970 EUR |
| 2024-02-02 |
20.7064 EUR |
32,558.8761 NMR |
18.9370 EUR |
18.8450 EUR |
21.9000 EUR |
21.0500 EUR |
| 2024-02-01 |
18.5458 EUR |
4,548.8857 NMR |
19.0520 EUR |
18.1090 EUR |
19.0910 EUR |
18.9360 EUR |
| 2024-01-31 |
19.1558 EUR |
9,583.4984 NMR |
19.4020 EUR |
18.5670 EUR |
19.5260 EUR |
18.7030 EUR |
| 2024-01-30 |
19.4927 EUR |
19,897.2798 NMR |
18.8520 EUR |
18.6960 EUR |
20.3500 EUR |
19.2490 EUR |
| 2024-01-29 |
18.9994 EUR |
15,103.2651 NMR |
18.0450 EUR |
17.9510 EUR |
20.1910 EUR |
19.1600 EUR |