Identifier on Kraken: NEAREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
4.9790 EUR |
1,604,886.6115 NEAR |
4.6330 EUR |
4.6180 EUR |
5.2500 EUR |
5.0390 EUR |
| 2024-09-25 |
4.6730 EUR |
530,541.2143 NEAR |
4.7930 EUR |
4.6200 EUR |
4.8680 EUR |
4.6290 EUR |
| 2024-09-24 |
4.7010 EUR |
1,073,633.1994 NEAR |
4.6710 EUR |
4.5640 EUR |
4.8160 EUR |
4.8060 EUR |
| 2024-09-23 |
4.4330 EUR |
2,413,005.9435 NEAR |
4.0410 EUR |
3.9590 EUR |
4.7420 EUR |
4.6660 EUR |
| 2024-09-22 |
3.9910 EUR |
523,565.6738 NEAR |
4.1590 EUR |
3.9320 EUR |
4.1710 EUR |
4.0440 EUR |
| 2024-09-21 |
4.0490 EUR |
233,309.8784 NEAR |
3.9200 EUR |
3.8460 EUR |
4.1150 EUR |
4.0710 EUR |
| 2024-09-20 |
3.9410 EUR |
126,227.9917 NEAR |
3.9100 EUR |
3.8200 EUR |
4.0390 EUR |
3.9050 EUR |
| 2024-09-19 |
3.9880 EUR |
195,689.7574 NEAR |
3.8330 EUR |
3.8330 EUR |
4.1240 EUR |
3.9270 EUR |
| 2024-09-18 |
3.6530 EUR |
143,612.5057 NEAR |
3.7150 EUR |
3.5490 EUR |
3.7800 EUR |
3.6290 EUR |
| 2024-09-17 |
3.7970 EUR |
121,127.6288 NEAR |
3.4880 EUR |
3.4460 EUR |
3.8680 EUR |
3.7650 EUR |
| 2024-09-16 |
3.5370 EUR |
73,857.1019 NEAR |
3.6080 EUR |
3.4670 EUR |
3.6100 EUR |
3.4770 EUR |
| 2024-09-15 |
3.7770 EUR |
31,969.5569 NEAR |
3.7980 EUR |
3.6530 EUR |
3.8450 EUR |
3.6600 EUR |
| 2024-09-14 |
3.7940 EUR |
10,067.9390 NEAR |
3.8750 EUR |
3.7490 EUR |
3.8830 EUR |
3.7800 EUR |
| 2024-09-13 |
3.7960 EUR |
87,915.7603 NEAR |
3.8350 EUR |
3.7160 EUR |
3.9260 EUR |
3.8830 EUR |
| 2024-09-12 |
3.8170 EUR |
45,273.0883 NEAR |
3.6090 EUR |
3.6090 EUR |
3.8830 EUR |
3.8320 EUR |
| 2024-09-11 |
3.5520 EUR |
48,403.6086 NEAR |
3.6670 EUR |
3.4750 EUR |
3.6740 EUR |
3.6240 EUR |
| 2024-09-10 |
3.6300 EUR |
50,779.8091 NEAR |
3.6250 EUR |
3.5700 EUR |
3.6940 EUR |
3.6650 EUR |
| 2024-09-09 |
3.5140 EUR |
65,424.3255 NEAR |
3.3910 EUR |
3.3910 EUR |
3.6820 EUR |
3.6510 EUR |
| 2024-09-08 |
3.3820 EUR |
46,873.9474 NEAR |
3.3150 EUR |
3.3030 EUR |
3.4270 EUR |
3.3710 EUR |
| 2024-09-07 |
3.2940 EUR |
43,355.8902 NEAR |
3.2140 EUR |
3.2110 EUR |
3.3860 EUR |
3.3370 EUR |
| 2024-09-06 |
3.2440 EUR |
92,319.4353 NEAR |
3.3390 EUR |
3.0960 EUR |
3.4200 EUR |
3.1420 EUR |
| 2024-09-05 |
3.4180 EUR |
34,911.1295 NEAR |
3.5300 EUR |
3.3430 EUR |
3.5300 EUR |
3.3570 EUR |
| 2024-09-04 |
3.3840 EUR |
40,864.6399 NEAR |
3.3830 EUR |
3.2200 EUR |
3.5540 EUR |
3.5350 EUR |
| 2024-09-03 |
3.4870 EUR |
94,210.6550 NEAR |
3.6330 EUR |
3.3640 EUR |
3.6730 EUR |
3.4270 EUR |
| 2024-09-02 |
3.5470 EUR |
84,781.9187 NEAR |
3.4870 EUR |
3.4690 EUR |
3.6370 EUR |
3.6040 EUR |
| 2024-09-01 |
3.5920 EUR |
32,627.5210 NEAR |
3.6510 EUR |
3.5340 EUR |
3.6920 EUR |
3.6530 EUR |
| 2024-08-31 |
3.6990 EUR |
13,992.9997 NEAR |
3.7180 EUR |
3.6160 EUR |
3.7570 EUR |
3.6730 EUR |
| 2024-08-30 |
3.7360 EUR |
36,235.9816 NEAR |
3.7950 EUR |
3.5700 EUR |
3.8710 EUR |
3.7400 EUR |
| 2024-08-29 |
3.8930 EUR |
54,670.8543 NEAR |
3.9050 EUR |
3.7860 EUR |
4.1030 EUR |
3.8140 EUR |
| 2024-08-28 |
4.0080 EUR |
185,607.6700 NEAR |
4.0300 EUR |
3.8080 EUR |
4.1200 EUR |
3.9400 EUR |
| 2024-08-27 |
4.2800 EUR |
180,483.1514 NEAR |
4.2880 EUR |
4.1240 EUR |
4.4830 EUR |
4.3460 EUR |
| 2024-08-26 |
4.3610 EUR |
63,917.2457 NEAR |
4.3970 EUR |
4.2150 EUR |
4.4680 EUR |
4.2770 EUR |
| 2024-08-25 |
4.3390 EUR |
145,995.7168 NEAR |
4.5140 EUR |
4.2670 EUR |
4.5250 EUR |
4.5070 EUR |
| 2024-08-24 |
4.4720 EUR |
64,766.9982 NEAR |
4.3390 EUR |
4.2420 EUR |
4.6830 EUR |
4.4830 EUR |
| 2024-08-23 |
4.1700 EUR |
554,441.3232 NEAR |
3.8790 EUR |
3.8790 EUR |
4.3350 EUR |
4.2810 EUR |
| 2024-08-22 |
3.8510 EUR |
28,593.0371 NEAR |
3.8150 EUR |
3.7490 EUR |
3.9460 EUR |
3.8270 EUR |
| 2024-08-21 |
3.7160 EUR |
61,772.6919 NEAR |
3.6040 EUR |
3.5790 EUR |
3.8550 EUR |
3.8270 EUR |
| 2024-08-20 |
3.6840 EUR |
23,557.8754 NEAR |
3.6110 EUR |
3.5600 EUR |
3.7290 EUR |
3.6350 EUR |
| 2024-08-19 |
3.5250 EUR |
44,749.2211 NEAR |
3.5320 EUR |
3.4820 EUR |
3.5780 EUR |
3.5400 EUR |
| 2024-08-18 |
3.6350 EUR |
17,341.3838 NEAR |
3.6300 EUR |
3.5970 EUR |
3.6860 EUR |
3.6470 EUR |
| 2024-08-17 |
3.6010 EUR |
16,485.6120 NEAR |
3.5970 EUR |
3.5700 EUR |
3.6450 EUR |
3.6070 EUR |
| 2024-08-16 |
3.5910 EUR |
12,064.9023 NEAR |
3.6690 EUR |
3.4870 EUR |
3.7010 EUR |
3.6510 EUR |
| 2024-08-15 |
3.7220 EUR |
27,468.1339 NEAR |
3.7900 EUR |
3.5930 EUR |
3.8740 EUR |
3.6260 EUR |
| 2024-08-14 |
3.7890 EUR |
82,048.7169 NEAR |
3.8930 EUR |
3.7460 EUR |
3.9260 EUR |
3.7670 EUR |
| 2024-08-13 |
3.7910 EUR |
29,889.8362 NEAR |
3.7220 EUR |
3.6100 EUR |
4.0070 EUR |
3.9660 EUR |
| 2024-08-12 |
3.6900 EUR |
19,819.8229 NEAR |
3.5510 EUR |
3.5150 EUR |
3.7720 EUR |
3.6960 EUR |
| 2024-08-11 |
3.6130 EUR |
80,126.6774 NEAR |
3.8050 EUR |
3.5320 EUR |
3.8640 EUR |
3.5580 EUR |
| 2024-08-10 |
3.8100 EUR |
70,368.8825 NEAR |
3.7200 EUR |
3.6390 EUR |
3.9050 EUR |
3.8530 EUR |
| 2024-08-09 |
3.6930 EUR |
58,653.6366 NEAR |
3.7120 EUR |
3.5910 EUR |
3.8080 EUR |
3.6570 EUR |
| 2024-08-08 |
3.4710 EUR |
101,265.1224 NEAR |
3.2580 EUR |
3.1810 EUR |
3.6720 EUR |
3.6550 EUR |