Identifier on Bitvavo: NMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
22.2124 EUR |
619.0351 NMR |
22.3470 EUR |
21.2040 EUR |
22.9920 EUR |
22.3590 EUR |
| 2024-04-16 |
21.8971 EUR |
681.7501 NMR |
22.2560 EUR |
21.2810 EUR |
22.9800 EUR |
22.9800 EUR |
| 2024-04-15 |
23.0652 EUR |
1,641.7202 NMR |
22.9090 EUR |
21.4120 EUR |
24.0510 EUR |
21.8410 EUR |
| 2024-04-14 |
22.4198 EUR |
2,265.3765 NMR |
21.5610 EUR |
20.8080 EUR |
23.6660 EUR |
23.5920 EUR |
| 2024-04-13 |
22.7675 EUR |
3,575.8378 NMR |
25.4170 EUR |
18.4690 EUR |
26.0560 EUR |
21.6320 EUR |
| 2024-04-12 |
26.3552 EUR |
4,439.3186 NMR |
30.8680 EUR |
22.4000 EUR |
31.5360 EUR |
25.0780 EUR |
| 2024-04-11 |
30.8282 EUR |
770.9321 NMR |
30.6880 EUR |
30.5220 EUR |
31.3600 EUR |
30.7080 EUR |
| 2024-04-10 |
29.6639 EUR |
739.5828 NMR |
30.4200 EUR |
28.8450 EUR |
30.7270 EUR |
30.7270 EUR |
| 2024-04-09 |
31.3278 EUR |
1,793.7294 NMR |
32.7830 EUR |
30.2340 EUR |
32.9100 EUR |
30.4880 EUR |
| 2024-04-08 |
32.3281 EUR |
708.6420 NMR |
31.8830 EUR |
30.8790 EUR |
32.7940 EUR |
32.6510 EUR |
| 2024-04-07 |
31.7608 EUR |
618.7838 NMR |
30.7160 EUR |
30.7160 EUR |
32.0520 EUR |
32.0230 EUR |
| 2024-04-06 |
30.6504 EUR |
731.9814 NMR |
30.6250 EUR |
30.3810 EUR |
31.2970 EUR |
30.6700 EUR |
| 2024-04-05 |
30.4672 EUR |
1,159.4124 NMR |
32.2030 EUR |
29.5010 EUR |
32.4360 EUR |
30.4680 EUR |
| 2024-04-04 |
31.8374 EUR |
6,492.0724 NMR |
30.5930 EUR |
29.3840 EUR |
34.0000 EUR |
32.0350 EUR |
| 2024-04-03 |
31.2135 EUR |
5,921.5040 NMR |
29.3740 EUR |
28.4720 EUR |
32.1530 EUR |
30.4580 EUR |
| 2024-04-02 |
29.5681 EUR |
3,038.4701 NMR |
31.9930 EUR |
28.3850 EUR |
31.9930 EUR |
29.6650 EUR |
| 2024-04-01 |
31.9852 EUR |
2,808.9528 NMR |
33.8140 EUR |
31.0600 EUR |
33.8140 EUR |
31.9480 EUR |
| 2024-03-31 |
33.7591 EUR |
279.9062 NMR |
33.2960 EUR |
33.2960 EUR |
34.2140 EUR |
33.5700 EUR |
| 2024-03-30 |
34.0900 EUR |
4,168.0796 NMR |
34.3410 EUR |
33.3890 EUR |
34.7020 EUR |
33.5470 EUR |
| 2024-03-29 |
34.2300 EUR |
1,300.3911 NMR |
34.9160 EUR |
33.3000 EUR |
34.9230 EUR |
34.4740 EUR |
| 2024-03-28 |
35.0701 EUR |
2,445.9189 NMR |
34.8360 EUR |
34.1500 EUR |
35.6410 EUR |
34.7660 EUR |
| 2024-03-27 |
36.0255 EUR |
8,373.1507 NMR |
34.9430 EUR |
33.6290 EUR |
37.6520 EUR |
35.0250 EUR |
| 2024-03-26 |
34.8449 EUR |
1,481.7813 NMR |
34.2160 EUR |
33.7210 EUR |
35.6500 EUR |
34.9670 EUR |
| 2024-03-25 |
34.1448 EUR |
7,427.3226 NMR |
32.5250 EUR |
32.5130 EUR |
35.2480 EUR |
34.5200 EUR |
| 2024-03-24 |
32.0122 EUR |
592.3897 NMR |
31.3570 EUR |
31.1340 EUR |
33.0360 EUR |
32.7890 EUR |
| 2024-03-23 |
31.6682 EUR |
3,618.6343 NMR |
30.9390 EUR |
30.8610 EUR |
32.6100 EUR |
32.0430 EUR |
| 2024-03-22 |
31.6909 EUR |
5,001.0611 NMR |
32.3670 EUR |
30.1520 EUR |
33.5760 EUR |
30.3710 EUR |
| 2024-03-21 |
32.4130 EUR |
5,617.0888 NMR |
32.9470 EUR |
31.6040 EUR |
33.3530 EUR |
32.1590 EUR |
| 2024-03-20 |
30.8224 EUR |
4,877.5611 NMR |
29.2110 EUR |
28.1060 EUR |
33.1260 EUR |
32.8730 EUR |
| 2024-03-19 |
29.7033 EUR |
13,995.5063 NMR |
32.1090 EUR |
27.9580 EUR |
32.1090 EUR |
29.3530 EUR |
| 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 |