Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
1.9502 EUR |
63,839.8697 NEAR |
2.0053 EUR |
1.9000 EUR |
2.0497 EUR |
1.9045 EUR |
| 2023-03-19 |
2.0115 EUR |
38,449.7104 NEAR |
1.9700 EUR |
1.9481 EUR |
2.0559 EUR |
2.0003 EUR |
| 2023-03-18 |
2.0021 EUR |
122,635.8417 NEAR |
2.0181 EUR |
1.9000 EUR |
2.0621 EUR |
1.9494 EUR |
| 2023-03-17 |
1.9356 EUR |
144,146.9866 NEAR |
1.8505 EUR |
1.8351 EUR |
2.0199 EUR |
2.0133 EUR |
| 2023-03-16 |
1.8429 EUR |
51,909.5774 NEAR |
1.8268 EUR |
1.7950 EUR |
1.9042 EUR |
1.8550 EUR |
| 2023-03-15 |
1.9195 EUR |
73,106.4606 NEAR |
1.9737 EUR |
1.7681 EUR |
1.9998 EUR |
1.8456 EUR |
| 2023-03-14 |
1.9530 EUR |
165,131.0443 NEAR |
1.8812 EUR |
1.8214 EUR |
2.0572 EUR |
1.9640 EUR |
| 2023-03-13 |
1.8503 EUR |
311,858.1770 NEAR |
1.8111 EUR |
1.7650 EUR |
1.8941 EUR |
1.8639 EUR |
| 2023-03-12 |
1.7315 EUR |
207,319.1694 NEAR |
1.6774 EUR |
1.6559 EUR |
1.8400 EUR |
1.8242 EUR |
| 2023-03-11 |
1.6490 EUR |
87,179.9525 NEAR |
1.6944 EUR |
1.5991 EUR |
1.7563 EUR |
1.6578 EUR |
| 2023-03-10 |
1.6593 EUR |
146,895.8594 NEAR |
1.6903 EUR |
1.5787 EUR |
1.7120 EUR |
1.7028 EUR |
| 2023-03-09 |
1.7161 EUR |
112,886.1049 NEAR |
1.7491 EUR |
1.6302 EUR |
1.8112 EUR |
1.6892 EUR |
| 2023-03-08 |
1.7906 EUR |
58,264.4538 NEAR |
1.8941 EUR |
1.7289 EUR |
1.9051 EUR |
1.7448 EUR |
| 2023-03-07 |
1.8781 EUR |
49,340.5914 NEAR |
1.9270 EUR |
1.8400 EUR |
1.9554 EUR |
1.8871 EUR |
| 2023-03-06 |
1.9131 EUR |
40,272.1295 NEAR |
1.9108 EUR |
1.8695 EUR |
1.9471 EUR |
1.9262 EUR |
| 2023-03-05 |
1.9458 EUR |
19,907.5938 NEAR |
1.9300 EUR |
1.9018 EUR |
1.9916 EUR |
1.9081 EUR |
| 2023-03-04 |
1.9346 EUR |
36,935.4000 NEAR |
1.9795 EUR |
1.8685 EUR |
1.9909 EUR |
1.9248 EUR |
| 2023-03-03 |
1.9766 EUR |
96,286.0285 NEAR |
2.1336 EUR |
1.9175 EUR |
2.1336 EUR |
1.9700 EUR |
| 2023-03-02 |
2.1112 EUR |
51,706.6989 NEAR |
2.1739 EUR |
2.0850 EUR |
2.1803 EUR |
2.1222 EUR |
| 2023-03-01 |
2.1670 EUR |
32,701.4360 NEAR |
2.1114 EUR |
2.0925 EUR |
2.2258 EUR |
2.1619 EUR |
| 2023-02-28 |
2.1543 EUR |
38,033.3849 NEAR |
2.2129 EUR |
2.0929 EUR |
2.2899 EUR |
2.1200 EUR |
| 2023-02-27 |
2.2103 EUR |
31,279.3302 NEAR |
2.2530 EUR |
2.1630 EUR |
2.2873 EUR |
2.2133 EUR |
| 2023-02-26 |
2.2191 EUR |
37,349.1248 NEAR |
2.1749 EUR |
2.1568 EUR |
2.2731 EUR |
2.2482 EUR |
| 2023-02-25 |
2.1601 EUR |
31,474.2309 NEAR |
2.1911 EUR |
2.0900 EUR |
2.2166 EUR |
2.1615 EUR |
| 2023-02-24 |
2.2365 EUR |
69,270.4598 NEAR |
2.3386 EUR |
2.1467 EUR |
2.3400 EUR |
2.1890 EUR |
| 2023-02-23 |
2.3625 EUR |
66,369.2050 NEAR |
2.3662 EUR |
2.2891 EUR |
2.4200 EUR |
2.3347 EUR |
| 2023-02-22 |
2.3156 EUR |
72,053.6878 NEAR |
2.4098 EUR |
2.2550 EUR |
2.4148 EUR |
2.3596 EUR |
| 2023-02-21 |
2.4258 EUR |
102,780.6130 NEAR |
2.5267 EUR |
2.3500 EUR |
2.5349 EUR |
2.3991 EUR |
| 2023-02-20 |
2.5219 EUR |
230,029.4686 NEAR |
2.4168 EUR |
2.3335 EUR |
2.6000 EUR |
2.5221 EUR |
| 2023-02-19 |
2.4331 EUR |
124,415.6627 NEAR |
2.4065 EUR |
2.3574 EUR |
2.5094 EUR |
2.4102 EUR |
| 2023-02-18 |
2.4474 EUR |
189,027.0699 NEAR |
2.3062 EUR |
2.3062 EUR |
2.5311 EUR |
2.4116 EUR |
| 2023-02-17 |
2.2650 EUR |
99,193.1441 NEAR |
2.1684 EUR |
2.1652 EUR |
2.3247 EUR |
2.2867 EUR |
| 2023-02-16 |
2.3247 EUR |
126,382.4655 NEAR |
2.3529 EUR |
2.1742 EUR |
2.3902 EUR |
2.1742 EUR |
| 2023-02-15 |
2.2006 EUR |
102,481.8852 NEAR |
2.1011 EUR |
2.0606 EUR |
2.3260 EUR |
2.3089 EUR |
| 2023-02-14 |
2.0272 EUR |
145,800.5754 NEAR |
2.0351 EUR |
1.9531 EUR |
2.1083 EUR |
2.0969 EUR |
| 2023-02-13 |
2.0097 EUR |
77,016.9983 NEAR |
2.0983 EUR |
1.9606 EUR |
2.1076 EUR |
2.0249 EUR |
| 2023-02-12 |
2.1706 EUR |
73,657.2754 NEAR |
2.1430 EUR |
2.0600 EUR |
2.2230 EUR |
2.1027 EUR |
| 2023-02-11 |
2.1072 EUR |
73,678.1704 NEAR |
2.1040 EUR |
2.0818 EUR |
2.1515 EUR |
2.1499 EUR |
| 2023-02-10 |
2.1123 EUR |
100,315.3816 NEAR |
2.1127 EUR |
2.0651 EUR |
2.1623 EUR |
2.1044 EUR |
| 2023-02-09 |
2.2896 EUR |
226,694.7562 NEAR |
2.4652 EUR |
2.0536 EUR |
2.4652 EUR |
2.1117 EUR |
| 2023-02-08 |
2.5039 EUR |
592,841.8520 NEAR |
2.3247 EUR |
2.3054 EUR |
2.6478 EUR |
2.4852 EUR |
| 2023-02-07 |
2.2190 EUR |
111,819.1000 NEAR |
2.1491 EUR |
2.1491 EUR |
2.3385 EUR |
2.3181 EUR |
| 2023-02-06 |
2.2034 EUR |
62,658.2208 NEAR |
2.2174 EUR |
2.1379 EUR |
2.2492 EUR |
2.1397 EUR |
| 2023-02-05 |
2.2493 EUR |
73,837.8127 NEAR |
2.3183 EUR |
2.1631 EUR |
2.3625 EUR |
2.2223 EUR |
| 2023-02-04 |
2.3190 EUR |
44,549.3287 NEAR |
2.3234 EUR |
2.2563 EUR |
2.3900 EUR |
2.3400 EUR |
| 2023-02-03 |
2.2702 EUR |
48,058.2819 NEAR |
2.2446 EUR |
2.2053 EUR |
2.3230 EUR |
2.3125 EUR |
| 2023-02-02 |
2.2715 EUR |
140,682.0616 NEAR |
2.1991 EUR |
2.1991 EUR |
2.3550 EUR |
2.2380 EUR |
| 2023-02-01 |
2.0891 EUR |
125,177.8450 NEAR |
2.1467 EUR |
1.9940 EUR |
2.2054 EUR |
2.1997 EUR |
| 2023-01-31 |
2.1451 EUR |
160,626.8577 NEAR |
2.1279 EUR |
2.0990 EUR |
2.1848 EUR |
2.1399 EUR |
| 2023-01-30 |
2.1706 EUR |
125,716.9627 NEAR |
2.3622 EUR |
2.0460 EUR |
2.3667 EUR |
2.1154 EUR |