Identifier on Kraken: NEAREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
6.1660 EUR |
384,984.7045 NEAR |
6.4460 EUR |
5.8320 EUR |
6.5310 EUR |
5.9320 EUR |
| 2024-03-18 |
6.8110 EUR |
584,570.6223 NEAR |
7.5620 EUR |
6.1800 EUR |
7.8430 EUR |
6.5230 EUR |
| 2024-03-17 |
7.2270 EUR |
263,779.9897 NEAR |
6.1710 EUR |
6.1030 EUR |
7.7500 EUR |
7.7500 EUR |
| 2024-03-16 |
6.7830 EUR |
442,044.5034 NEAR |
6.8440 EUR |
6.0440 EUR |
7.3080 EUR |
6.1230 EUR |
| 2024-03-15 |
6.9940 EUR |
550,891.0001 NEAR |
8.1900 EUR |
6.4730 EUR |
8.2680 EUR |
6.5300 EUR |
| 2024-03-14 |
7.2900 EUR |
400,281.4695 NEAR |
7.1020 EUR |
7.0000 EUR |
8.1140 EUR |
7.9630 EUR |
| 2024-03-13 |
7.3080 EUR |
506,790.3104 NEAR |
7.3940 EUR |
6.9600 EUR |
7.8000 EUR |
7.1650 EUR |
| 2024-03-12 |
6.9150 EUR |
732,944.7198 NEAR |
6.1130 EUR |
6.0780 EUR |
7.2080 EUR |
7.2080 EUR |
| 2024-03-11 |
6.2830 EUR |
603,083.5951 NEAR |
5.5250 EUR |
5.1300 EUR |
6.6750 EUR |
6.1920 EUR |
| 2024-03-10 |
5.5500 EUR |
243,348.1979 NEAR |
5.6800 EUR |
5.3180 EUR |
5.7200 EUR |
5.4110 EUR |
| 2024-03-09 |
5.6650 EUR |
792,631.8794 NEAR |
5.2670 EUR |
5.1440 EUR |
5.9460 EUR |
5.6410 EUR |
| 2024-03-08 |
4.9750 EUR |
401,613.9162 NEAR |
5.0610 EUR |
4.6870 EUR |
5.2190 EUR |
5.1880 EUR |
| 2024-03-07 |
5.2580 EUR |
320,040.3245 NEAR |
5.4120 EUR |
4.9820 EUR |
5.6600 EUR |
5.0080 EUR |
| 2024-03-06 |
4.3430 EUR |
510,746.4939 NEAR |
3.9190 EUR |
3.7080 EUR |
5.0920 EUR |
5.0110 EUR |
| 2024-03-05 |
3.8550 EUR |
530,647.6491 NEAR |
3.9890 EUR |
3.2600 EUR |
4.1250 EUR |
3.8490 EUR |
| 2024-03-04 |
4.0660 EUR |
317,894.7482 NEAR |
4.1110 EUR |
3.9020 EUR |
4.3960 EUR |
3.9900 EUR |
| 2024-03-03 |
3.9500 EUR |
119,584.2063 NEAR |
4.1480 EUR |
3.5900 EUR |
4.1490 EUR |
4.0960 EUR |
| 2024-03-02 |
3.8250 EUR |
148,417.1435 NEAR |
3.6530 EUR |
3.5860 EUR |
4.0040 EUR |
3.9960 EUR |
| 2024-03-01 |
3.7140 EUR |
276,584.4672 NEAR |
3.5970 EUR |
3.5870 EUR |
3.8010 EUR |
3.6210 EUR |
| 2024-02-29 |
3.6390 EUR |
330,470.5183 NEAR |
3.5740 EUR |
3.4480 EUR |
3.7680 EUR |
3.6120 EUR |
| 2024-02-28 |
3.5620 EUR |
571,551.0096 NEAR |
3.6340 EUR |
3.2500 EUR |
3.7780 EUR |
3.5400 EUR |
| 2024-02-27 |
3.6490 EUR |
133,199.9484 NEAR |
3.7580 EUR |
3.1480 EUR |
3.7930 EUR |
3.6160 EUR |
| 2024-02-26 |
3.6620 EUR |
325,230.7992 NEAR |
3.4230 EUR |
3.3670 EUR |
3.8670 EUR |
3.7540 EUR |
| 2024-02-25 |
3.4550 EUR |
91,138.4582 NEAR |
3.5710 EUR |
3.3810 EUR |
3.5810 EUR |
3.4160 EUR |
| 2024-02-24 |
3.3480 EUR |
209,225.5119 NEAR |
3.1170 EUR |
3.0700 EUR |
3.6230 EUR |
3.5620 EUR |
| 2024-02-23 |
3.0100 EUR |
111,061.6789 NEAR |
2.9990 EUR |
2.9180 EUR |
3.1640 EUR |
3.1550 EUR |
| 2024-02-22 |
3.0080 EUR |
92,687.3121 NEAR |
2.9950 EUR |
2.8820 EUR |
3.0900 EUR |
3.0590 EUR |
| 2024-02-21 |
2.9590 EUR |
80,324.5297 NEAR |
3.1410 EUR |
2.8000 EUR |
3.1410 EUR |
2.9890 EUR |
| 2024-02-20 |
3.1680 EUR |
106,439.4984 NEAR |
3.2920 EUR |
3.0000 EUR |
3.2920 EUR |
3.1560 EUR |
| 2024-02-19 |
3.2760 EUR |
69,087.3534 NEAR |
3.2800 EUR |
3.2190 EUR |
3.3500 EUR |
3.3210 EUR |
| 2024-02-18 |
3.1830 EUR |
119,035.0205 NEAR |
3.0940 EUR |
3.0370 EUR |
3.3220 EUR |
3.3050 EUR |
| 2024-02-17 |
2.9760 EUR |
76,233.4866 NEAR |
3.0440 EUR |
2.9020 EUR |
3.0730 EUR |
3.0560 EUR |
| 2024-02-16 |
3.0350 EUR |
50,374.3395 NEAR |
3.1600 EUR |
2.9500 EUR |
3.2120 EUR |
3.0070 EUR |
| 2024-02-15 |
3.1030 EUR |
58,073.6077 NEAR |
3.1100 EUR |
3.0500 EUR |
3.1760 EUR |
3.0940 EUR |
| 2024-02-14 |
3.1450 EUR |
116,989.4522 NEAR |
2.9950 EUR |
2.9600 EUR |
3.3280 EUR |
3.1030 EUR |
| 2024-02-13 |
3.0520 EUR |
93,050.6519 NEAR |
3.1440 EUR |
2.9580 EUR |
3.1930 EUR |
2.9790 EUR |
| 2024-02-12 |
3.0100 EUR |
104,966.1888 NEAR |
2.8860 EUR |
2.8570 EUR |
3.1330 EUR |
3.1240 EUR |
| 2024-02-11 |
2.9220 EUR |
45,367.6605 NEAR |
2.8130 EUR |
2.8130 EUR |
2.9690 EUR |
2.9050 EUR |
| 2024-02-10 |
2.8240 EUR |
38,603.8322 NEAR |
2.7810 EUR |
2.7440 EUR |
2.9070 EUR |
2.8200 EUR |
| 2024-02-09 |
2.7720 EUR |
58,487.9244 NEAR |
2.7500 EUR |
2.7310 EUR |
2.8330 EUR |
2.8050 EUR |
| 2024-02-08 |
2.7300 EUR |
111,565.0447 NEAR |
2.6630 EUR |
2.6630 EUR |
2.7890 EUR |
2.7370 EUR |
| 2024-02-07 |
2.6060 EUR |
39,027.6915 NEAR |
2.5440 EUR |
2.4930 EUR |
2.6810 EUR |
2.6600 EUR |
| 2024-02-06 |
2.5500 EUR |
21,931.7233 NEAR |
2.5560 EUR |
2.5130 EUR |
2.5800 EUR |
2.5600 EUR |
| 2024-02-05 |
2.5640 EUR |
23,778.4098 NEAR |
2.5540 EUR |
2.5100 EUR |
2.6150 EUR |
2.5240 EUR |
| 2024-02-04 |
2.5830 EUR |
20,794.9635 NEAR |
2.6040 EUR |
2.5500 EUR |
2.6120 EUR |
2.5710 EUR |
| 2024-02-03 |
2.6310 EUR |
10,338.4113 NEAR |
2.6880 EUR |
2.5970 EUR |
2.7150 EUR |
2.6220 EUR |
| 2024-02-02 |
2.6580 EUR |
35,151.6326 NEAR |
2.6250 EUR |
2.6030 EUR |
2.7200 EUR |
2.7000 EUR |
| 2024-02-01 |
2.5810 EUR |
60,978.1851 NEAR |
2.6190 EUR |
2.5240 EUR |
2.6390 EUR |
2.6240 EUR |
| 2024-01-31 |
2.6720 EUR |
69,724.7626 NEAR |
2.7650 EUR |
2.5780 EUR |
2.7650 EUR |
2.6090 EUR |
| 2024-01-30 |
2.8820 EUR |
90,478.2347 NEAR |
2.7770 EUR |
2.7330 EUR |
2.9820 EUR |
2.7990 EUR |