Identifier on Bitvavo: NMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
18.1127 EUR |
6,161.4372 NMR |
18.1210 EUR |
17.6060 EUR |
18.8320 EUR |
18.1390 EUR |
| 2024-01-27 |
17.9321 EUR |
4,334.5097 NMR |
18.0620 EUR |
17.6360 EUR |
18.0620 EUR |
17.8250 EUR |
| 2024-01-26 |
18.0250 EUR |
22,168.4557 NMR |
17.5700 EUR |
17.5590 EUR |
18.6060 EUR |
18.0830 EUR |
| 2024-01-25 |
18.9464 EUR |
131,555.2063 NMR |
16.5280 EUR |
16.1560 EUR |
21.1640 EUR |
17.6130 EUR |
| 2024-01-24 |
16.4253 EUR |
7,079.4775 NMR |
15.7730 EUR |
15.7730 EUR |
16.8780 EUR |
16.6360 EUR |
| 2024-01-23 |
15.5824 EUR |
5,430.6498 NMR |
16.1230 EUR |
14.8090 EUR |
16.2470 EUR |
15.6540 EUR |
| 2024-01-22 |
16.0888 EUR |
5,954.0599 NMR |
16.8250 EUR |
15.6230 EUR |
17.2580 EUR |
15.9150 EUR |
| 2024-01-21 |
17.6155 EUR |
24,806.4183 NMR |
17.0230 EUR |
16.7170 EUR |
18.8560 EUR |
16.7410 EUR |
| 2024-01-20 |
18.1404 EUR |
117,076.4814 NMR |
15.6830 EUR |
15.6830 EUR |
20.1660 EUR |
17.1890 EUR |
| 2024-01-19 |
14.9712 EUR |
1,734.6177 NMR |
15.3570 EUR |
14.5000 EUR |
15.4070 EUR |
15.4070 EUR |
| 2024-01-18 |
15.6620 EUR |
1,809.0169 NMR |
16.2370 EUR |
15.1310 EUR |
16.3350 EUR |
15.3310 EUR |
| 2024-01-17 |
16.4497 EUR |
3,235.0431 NMR |
16.5620 EUR |
16.1960 EUR |
16.6240 EUR |
16.1960 EUR |
| 2024-01-16 |
16.3407 EUR |
2,442.8981 NMR |
16.1300 EUR |
15.9520 EUR |
16.6500 EUR |
16.5250 EUR |
| 2024-01-15 |
15.9637 EUR |
2,589.6073 NMR |
15.5800 EUR |
15.5800 EUR |
16.1500 EUR |
15.9740 EUR |
| 2024-01-14 |
16.1323 EUR |
1,978.8467 NMR |
16.2530 EUR |
15.8100 EUR |
16.5580 EUR |
15.9330 EUR |
| 2024-01-13 |
16.3093 EUR |
723.3143 NMR |
15.9480 EUR |
15.9480 EUR |
16.5700 EUR |
16.5690 EUR |
| 2024-01-12 |
16.9609 EUR |
3,571.0221 NMR |
16.7840 EUR |
15.7690 EUR |
17.4720 EUR |
16.2370 EUR |
| 2024-01-11 |
17.1185 EUR |
6,249.2635 NMR |
16.5070 EUR |
16.3550 EUR |
17.6360 EUR |
16.8420 EUR |
| 2024-01-10 |
15.8841 EUR |
14,955.7824 NMR |
15.5660 EUR |
15.2220 EUR |
16.7500 EUR |
16.5500 EUR |
| 2024-01-09 |
15.5814 EUR |
2,934.6448 NMR |
16.7560 EUR |
15.0930 EUR |
16.7560 EUR |
15.4870 EUR |
| 2024-01-08 |
16.1439 EUR |
3,292.3613 NMR |
16.5550 EUR |
15.1180 EUR |
16.8470 EUR |
16.8470 EUR |
| 2024-01-07 |
17.5201 EUR |
3,074.8350 NMR |
18.0070 EUR |
16.5430 EUR |
18.6820 EUR |
16.5430 EUR |
| 2024-01-06 |
18.0971 EUR |
3,106.9191 NMR |
18.6610 EUR |
17.4240 EUR |
18.7930 EUR |
18.0000 EUR |
| 2024-01-05 |
18.6488 EUR |
14,947.9907 NMR |
19.2810 EUR |
18.2130 EUR |
19.7150 EUR |
18.6000 EUR |
| 2024-01-04 |
18.7442 EUR |
14,471.4918 NMR |
17.5670 EUR |
17.3710 EUR |
19.4200 EUR |
19.0360 EUR |
| 2024-01-03 |
17.8734 EUR |
14,456.4406 NMR |
19.2880 EUR |
15.1180 EUR |
20.1400 EUR |
17.4110 EUR |
| 2024-01-02 |
19.7115 EUR |
63,146.0329 NMR |
19.8410 EUR |
19.0540 EUR |
20.5320 EUR |
19.4960 EUR |
| 2024-01-01 |
18.9283 EUR |
44,929.1972 NMR |
18.4530 EUR |
17.1760 EUR |
20.1400 EUR |
20.0700 EUR |
| 2023-12-31 |
18.6406 EUR |
80,000.4788 NMR |
18.0700 EUR |
17.8060 EUR |
19.7700 EUR |
18.4030 EUR |
| 2023-12-30 |
18.4556 EUR |
283,764.2075 NMR |
16.9010 EUR |
16.5850 EUR |
22.4000 EUR |
18.4250 EUR |
| 2023-12-29 |
19.7403 EUR |
251,959.1704 NMR |
15.5460 EUR |
14.9740 EUR |
37.4300 EUR |
17.1620 EUR |
| 2023-12-28 |
15.7521 EUR |
4,936.2742 NMR |
16.3300 EUR |
15.4100 EUR |
16.5170 EUR |
15.6150 EUR |
| 2023-12-27 |
16.1186 EUR |
8,859.6301 NMR |
15.7650 EUR |
15.1930 EUR |
16.5960 EUR |
16.0850 EUR |
| 2023-12-26 |
15.8345 EUR |
4,385.1400 NMR |
16.2310 EUR |
15.0870 EUR |
16.5160 EUR |
15.7570 EUR |
| 2023-12-25 |
16.1762 EUR |
10,334.3761 NMR |
15.7500 EUR |
15.5500 EUR |
16.5000 EUR |
16.2280 EUR |
| 2023-12-24 |
15.8523 EUR |
17,997.2179 NMR |
15.4750 EUR |
15.3190 EUR |
16.5000 EUR |
15.8740 EUR |
| 2023-12-23 |
15.4972 EUR |
2,553.5158 NMR |
15.6320 EUR |
15.0880 EUR |
15.6400 EUR |
15.5040 EUR |
| 2023-12-22 |
15.4968 EUR |
3,438.9154 NMR |
15.4090 EUR |
15.0000 EUR |
15.9250 EUR |
15.6500 EUR |
| 2023-12-21 |
15.5955 EUR |
9,601.6945 NMR |
15.3270 EUR |
15.1400 EUR |
15.8500 EUR |
15.4260 EUR |
| 2023-12-20 |
15.3176 EUR |
9,865.9410 NMR |
14.5010 EUR |
14.4210 EUR |
15.5540 EUR |
15.2100 EUR |
| 2023-12-19 |
14.8893 EUR |
5,185.8533 NMR |
14.7230 EUR |
14.4230 EUR |
15.2150 EUR |
14.4230 EUR |
| 2023-12-18 |
14.2520 EUR |
11,576.2904 NMR |
15.1460 EUR |
13.7630 EUR |
15.1940 EUR |
14.6950 EUR |
| 2023-12-17 |
15.2992 EUR |
9,623.9747 NMR |
15.2970 EUR |
14.5510 EUR |
15.8680 EUR |
15.2050 EUR |
| 2023-12-16 |
14.9454 EUR |
5,038.4713 NMR |
14.6310 EUR |
14.5000 EUR |
15.3200 EUR |
15.1000 EUR |
| 2023-12-15 |
15.1337 EUR |
37,614.8278 NMR |
13.9880 EUR |
13.8640 EUR |
15.8900 EUR |
14.9110 EUR |
| 2023-12-14 |
14.0575 EUR |
2,121.0818 NMR |
14.0340 EUR |
13.7780 EUR |
14.2790 EUR |
14.0090 EUR |
| 2023-12-13 |
13.8893 EUR |
5,166.1621 NMR |
14.1550 EUR |
13.5650 EUR |
14.3020 EUR |
14.1320 EUR |
| 2023-12-12 |
13.9922 EUR |
1,365.4908 NMR |
13.9850 EUR |
13.6760 EUR |
14.2370 EUR |
13.9640 EUR |
| 2023-12-11 |
13.9271 EUR |
7,222.2257 NMR |
14.9140 EUR |
13.3920 EUR |
14.9200 EUR |
13.8530 EUR |
| 2023-12-10 |
14.6929 EUR |
2,638.0468 NMR |
15.1830 EUR |
14.5120 EUR |
15.1950 EUR |
14.8900 EUR |