Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
6.6144 EUR |
10,281.7895 NEAR |
6.4715 EUR |
6.4100 EUR |
6.6102 EUR |
6.4438 EUR |
| 2024-04-23 |
6.6184 EUR |
284,483.6230 NEAR |
6.6335 EUR |
6.4026 EUR |
6.8200 EUR |
6.4572 EUR |
| 2024-04-22 |
6.5460 EUR |
353,774.6266 NEAR |
6.0370 EUR |
5.9546 EUR |
6.8058 EUR |
6.6354 EUR |
| 2024-04-21 |
5.8933 EUR |
148,144.2096 NEAR |
5.8454 EUR |
5.6874 EUR |
6.0929 EUR |
6.0353 EUR |
| 2024-04-20 |
5.4955 EUR |
211,221.4306 NEAR |
5.2521 EUR |
5.2059 EUR |
5.8155 EUR |
5.7729 EUR |
| 2024-04-19 |
5.2938 EUR |
277,704.6807 NEAR |
5.3599 EUR |
4.9378 EUR |
5.5183 EUR |
5.2480 EUR |
| 2024-04-18 |
5.2771 EUR |
230,258.4925 NEAR |
5.0718 EUR |
4.9097 EUR |
5.5261 EUR |
5.3596 EUR |
| 2024-04-17 |
5.0993 EUR |
350,543.9867 NEAR |
5.1759 EUR |
4.8765 EUR |
5.3081 EUR |
5.0710 EUR |
| 2024-04-16 |
4.9116 EUR |
215,196.6817 NEAR |
4.8953 EUR |
4.6245 EUR |
5.1855 EUR |
5.1579 EUR |
| 2024-04-15 |
5.0757 EUR |
249,353.1360 NEAR |
5.3624 EUR |
4.6900 EUR |
5.5247 EUR |
4.9472 EUR |
| 2024-04-14 |
5.1157 EUR |
262,737.8750 NEAR |
4.9573 EUR |
4.6836 EUR |
5.5272 EUR |
5.3685 EUR |
| 2024-04-13 |
4.7715 EUR |
501,841.9987 NEAR |
5.4731 EUR |
4.0343 EUR |
5.5958 EUR |
5.0334 EUR |
| 2024-04-12 |
5.6080 EUR |
490,716.5951 NEAR |
6.3317 EUR |
4.8901 EUR |
6.4555 EUR |
5.5134 EUR |
| 2024-04-11 |
6.5401 EUR |
126,110.4749 NEAR |
6.4617 EUR |
6.2946 EUR |
6.8181 EUR |
6.3204 EUR |
| 2024-04-10 |
6.3946 EUR |
243,922.8124 NEAR |
6.6594 EUR |
6.1751 EUR |
6.7309 EUR |
6.5645 EUR |
| 2024-04-09 |
6.8320 EUR |
232,066.9181 NEAR |
6.7944 EUR |
6.6200 EUR |
7.0700 EUR |
6.7664 EUR |
| 2024-04-08 |
6.7736 EUR |
321,240.0062 NEAR |
6.3724 EUR |
6.3285 EUR |
6.9904 EUR |
6.7845 EUR |
| 2024-04-07 |
6.4400 EUR |
104,272.6465 NEAR |
6.4755 EUR |
6.2927 EUR |
6.5900 EUR |
6.3615 EUR |
| 2024-04-06 |
6.5070 EUR |
166,879.3171 NEAR |
6.6683 EUR |
6.3920 EUR |
6.7182 EUR |
6.5194 EUR |
| 2024-04-05 |
6.5541 EUR |
411,043.0078 NEAR |
6.2148 EUR |
5.9972 EUR |
6.9322 EUR |
6.6422 EUR |
| 2024-04-04 |
6.2443 EUR |
165,505.0992 NEAR |
6.1331 EUR |
5.8500 EUR |
6.4761 EUR |
6.1335 EUR |
| 2024-04-03 |
6.1875 EUR |
392,824.7927 NEAR |
5.7814 EUR |
5.5843 EUR |
6.4225 EUR |
6.1912 EUR |
| 2024-04-02 |
5.8541 EUR |
300,092.7852 NEAR |
6.2665 EUR |
5.6788 EUR |
6.2665 EUR |
5.8458 EUR |
| 2024-04-01 |
6.3293 EUR |
210,353.3565 NEAR |
6.7540 EUR |
6.1200 EUR |
6.8257 EUR |
6.3323 EUR |
| 2024-03-31 |
6.6776 EUR |
167,241.4170 NEAR |
6.4371 EUR |
6.4081 EUR |
6.8230 EUR |
6.7132 EUR |
| 2024-03-30 |
6.6168 EUR |
156,460.2836 NEAR |
6.4704 EUR |
6.4235 EUR |
6.7916 EUR |
6.4652 EUR |
| 2024-03-29 |
6.4935 EUR |
224,194.7216 NEAR |
6.6614 EUR |
6.3283 EUR |
6.6795 EUR |
6.4799 EUR |
| 2024-03-28 |
6.7260 EUR |
389,714.3035 NEAR |
6.6905 EUR |
6.5870 EUR |
7.0100 EUR |
6.6746 EUR |
| 2024-03-27 |
6.9209 EUR |
358,004.0682 NEAR |
7.0856 EUR |
6.5753 EUR |
7.2996 EUR |
6.7102 EUR |
| 2024-03-26 |
7.1870 EUR |
376,575.1395 NEAR |
6.8462 EUR |
6.8462 EUR |
7.4557 EUR |
7.0705 EUR |
| 2024-03-25 |
6.8443 EUR |
565,432.4760 NEAR |
6.4756 EUR |
6.4523 EUR |
7.1443 EUR |
6.9630 EUR |
| 2024-03-24 |
6.2087 EUR |
248,396.6887 NEAR |
6.1269 EUR |
5.9556 EUR |
6.4873 EUR |
6.4591 EUR |
| 2024-03-23 |
6.1748 EUR |
243,503.7489 NEAR |
6.0128 EUR |
5.9000 EUR |
6.2902 EUR |
6.2504 EUR |
| 2024-03-22 |
6.0278 EUR |
384,896.7669 NEAR |
5.9366 EUR |
5.7319 EUR |
6.3193 EUR |
5.9010 EUR |
| 2024-03-21 |
6.1224 EUR |
328,839.6937 NEAR |
6.3157 EUR |
5.8911 EUR |
6.4388 EUR |
5.9488 EUR |
| 2024-03-20 |
6.0085 EUR |
637,104.5056 NEAR |
5.8320 EUR |
5.5338 EUR |
6.6676 EUR |
6.3068 EUR |
| 2024-03-19 |
6.1380 EUR |
1,086,625.2927 NEAR |
6.4400 EUR |
5.6980 EUR |
6.5461 EUR |
5.8346 EUR |
| 2024-03-18 |
6.8894 EUR |
770,973.0594 NEAR |
7.5593 EUR |
6.3127 EUR |
7.8820 EUR |
6.5294 EUR |
| 2024-03-17 |
7.1029 EUR |
971,299.5357 NEAR |
6.1882 EUR |
6.0860 EUR |
7.8142 EUR |
7.6590 EUR |
| 2024-03-16 |
6.6611 EUR |
789,187.3633 NEAR |
6.8854 EUR |
5.9857 EUR |
7.3323 EUR |
6.0604 EUR |
| 2024-03-15 |
7.1514 EUR |
1,147,147.9185 NEAR |
8.1681 EUR |
6.5000 EUR |
8.2795 EUR |
6.8006 EUR |
| 2024-03-14 |
7.4277 EUR |
800,306.9005 NEAR |
7.0945 EUR |
6.9638 EUR |
8.1183 EUR |
7.8885 EUR |
| 2024-03-13 |
7.3198 EUR |
885,042.7608 NEAR |
7.4087 EUR |
6.9435 EUR |
7.8696 EUR |
7.1058 EUR |
| 2024-03-12 |
6.8130 EUR |
973,232.5918 NEAR |
6.1014 EUR |
6.0567 EUR |
7.3299 EUR |
7.1003 EUR |
| 2024-03-11 |
6.2369 EUR |
1,062,290.1083 NEAR |
5.4256 EUR |
5.1202 EUR |
6.7094 EUR |
6.0975 EUR |
| 2024-03-10 |
5.5024 EUR |
413,494.6164 NEAR |
5.6911 EUR |
5.2713 EUR |
5.7696 EUR |
5.3658 EUR |
| 2024-03-09 |
5.6293 EUR |
589,586.1262 NEAR |
5.2688 EUR |
5.1367 EUR |
5.9550 EUR |
5.5722 EUR |
| 2024-03-08 |
4.9883 EUR |
647,618.7175 NEAR |
5.0350 EUR |
4.7000 EUR |
5.2788 EUR |
5.2182 EUR |
| 2024-03-07 |
5.1938 EUR |
797,970.7217 NEAR |
5.4029 EUR |
4.9794 EUR |
5.6788 EUR |
5.0324 EUR |
| 2024-03-06 |
4.7916 EUR |
1,530,635.0758 NEAR |
3.9259 EUR |
3.6941 EUR |
5.5000 EUR |
5.2383 EUR |