Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
5.2200 EUR |
116,093.8085 NEAR |
4.9878 EUR |
4.9756 EUR |
5.3575 EUR |
5.2699 EUR |
| 2024-07-25 |
5.0578 EUR |
161,358.0910 NEAR |
5.1815 EUR |
4.7400 EUR |
5.2890 EUR |
4.9676 EUR |
| 2024-07-24 |
5.3666 EUR |
132,914.8236 NEAR |
5.3113 EUR |
5.1768 EUR |
5.5380 EUR |
5.1980 EUR |
| 2024-07-23 |
5.3952 EUR |
154,928.1696 NEAR |
5.5447 EUR |
5.2500 EUR |
5.5874 EUR |
5.2797 EUR |
| 2024-07-22 |
5.6853 EUR |
175,659.5384 NEAR |
5.8042 EUR |
5.5306 EUR |
5.9100 EUR |
5.5711 EUR |
| 2024-07-21 |
5.6435 EUR |
186,149.6562 NEAR |
5.7665 EUR |
5.4400 EUR |
5.8469 EUR |
5.7761 EUR |
| 2024-07-20 |
5.8245 EUR |
104,147.4492 NEAR |
5.9068 EUR |
5.7281 EUR |
5.9149 EUR |
5.7364 EUR |
| 2024-07-19 |
5.7326 EUR |
171,632.8887 NEAR |
5.5400 EUR |
5.3871 EUR |
5.9147 EUR |
5.8760 EUR |
| 2024-07-18 |
5.5600 EUR |
161,444.9560 NEAR |
5.5558 EUR |
5.3805 EUR |
5.7024 EUR |
5.5507 EUR |
| 2024-07-17 |
5.6735 EUR |
229,852.1954 NEAR |
5.7185 EUR |
5.5042 EUR |
5.9440 EUR |
5.6039 EUR |
| 2024-07-16 |
5.5896 EUR |
267,763.7883 NEAR |
5.4363 EUR |
5.4064 EUR |
5.7410 EUR |
5.6731 EUR |
| 2024-07-15 |
5.1670 EUR |
201,614.2014 NEAR |
4.9601 EUR |
4.9306 EUR |
5.5032 EUR |
5.4916 EUR |
| 2024-07-14 |
4.9255 EUR |
144,310.5426 NEAR |
4.7677 EUR |
4.7665 EUR |
5.0365 EUR |
4.9850 EUR |
| 2024-07-13 |
4.7629 EUR |
238,351.7462 NEAR |
4.7600 EUR |
4.6870 EUR |
4.8864 EUR |
4.8115 EUR |
| 2024-07-12 |
4.5105 EUR |
182,500.7745 NEAR |
4.5415 EUR |
4.3573 EUR |
4.7587 EUR |
4.7006 EUR |
| 2024-07-11 |
4.4978 EUR |
233,014.4867 NEAR |
4.2523 EUR |
4.1979 EUR |
4.6562 EUR |
4.5612 EUR |
| 2024-07-10 |
4.2850 EUR |
146,676.9611 NEAR |
4.1923 EUR |
4.1268 EUR |
4.3817 EUR |
4.2386 EUR |
| 2024-07-09 |
4.1645 EUR |
152,984.4120 NEAR |
4.1156 EUR |
4.0492 EUR |
4.2496 EUR |
4.2037 EUR |
| 2024-07-08 |
4.1702 EUR |
241,370.5921 NEAR |
4.0611 EUR |
3.8643 EUR |
4.3819 EUR |
4.1563 EUR |
| 2024-07-07 |
4.2604 EUR |
145,687.6393 NEAR |
4.4227 EUR |
4.0500 EUR |
4.4525 EUR |
4.0500 EUR |
| 2024-07-06 |
4.2838 EUR |
122,988.9144 NEAR |
4.0726 EUR |
4.0411 EUR |
4.4720 EUR |
4.4374 EUR |
| 2024-07-05 |
3.9622 EUR |
470,386.5675 NEAR |
4.2748 EUR |
3.6771 EUR |
4.2808 EUR |
4.0722 EUR |
| 2024-07-04 |
4.5177 EUR |
411,856.1534 NEAR |
4.6577 EUR |
4.3268 EUR |
4.7136 EUR |
4.4959 EUR |
| 2024-07-03 |
4.8519 EUR |
339,188.6870 NEAR |
5.1337 EUR |
4.6321 EUR |
5.1829 EUR |
4.6479 EUR |
| 2024-07-02 |
5.0769 EUR |
167,042.6383 NEAR |
4.8960 EUR |
4.8800 EUR |
5.2036 EUR |
5.1669 EUR |
| 2024-07-01 |
4.9489 EUR |
116,372.7094 NEAR |
4.9377 EUR |
4.8424 EUR |
5.0100 EUR |
4.9210 EUR |
| 2024-06-30 |
4.8025 EUR |
58,934.8432 NEAR |
4.6145 EUR |
4.5550 EUR |
4.9832 EUR |
4.9062 EUR |
| 2024-06-29 |
4.6562 EUR |
52,942.4450 NEAR |
4.6198 EUR |
4.5953 EUR |
4.7016 EUR |
4.6430 EUR |
| 2024-06-28 |
4.7550 EUR |
135,083.8134 NEAR |
4.8675 EUR |
4.5277 EUR |
4.8963 EUR |
4.5717 EUR |
| 2024-06-27 |
4.8933 EUR |
180,718.9768 NEAR |
4.8346 EUR |
4.7450 EUR |
5.0064 EUR |
4.8596 EUR |
| 2024-06-26 |
4.9250 EUR |
160,798.5122 NEAR |
5.0718 EUR |
4.8280 EUR |
5.1400 EUR |
4.8540 EUR |
| 2024-06-25 |
5.1507 EUR |
398,153.5364 NEAR |
4.9991 EUR |
4.9460 EUR |
5.2628 EUR |
5.0500 EUR |
| 2024-06-24 |
4.9402 EUR |
839,235.4939 NEAR |
4.8572 EUR |
4.7000 EUR |
5.2204 EUR |
5.0261 EUR |
| 2024-06-23 |
4.8975 EUR |
66,385.0989 NEAR |
4.8533 EUR |
4.7781 EUR |
5.0822 EUR |
4.8419 EUR |
| 2024-06-22 |
4.9154 EUR |
54,925.8285 NEAR |
5.0722 EUR |
4.7772 EUR |
5.0722 EUR |
4.7921 EUR |
| 2024-06-21 |
4.9576 EUR |
231,900.3812 NEAR |
4.8210 EUR |
4.7737 EUR |
5.0852 EUR |
5.0525 EUR |
| 2024-06-20 |
4.8927 EUR |
289,662.1109 NEAR |
4.6000 EUR |
4.5955 EUR |
5.1200 EUR |
4.8998 EUR |
| 2024-06-19 |
4.6425 EUR |
181,644.0270 NEAR |
4.3998 EUR |
4.3420 EUR |
4.7560 EUR |
4.6226 EUR |
| 2024-06-18 |
4.3662 EUR |
388,939.7128 NEAR |
4.7880 EUR |
4.1500 EUR |
4.7944 EUR |
4.3950 EUR |
| 2024-06-17 |
4.9064 EUR |
220,436.0033 NEAR |
5.2720 EUR |
4.6577 EUR |
5.3260 EUR |
4.8391 EUR |
| 2024-06-16 |
5.2558 EUR |
67,993.7209 NEAR |
5.2283 EUR |
5.1500 EUR |
5.3122 EUR |
5.2853 EUR |
| 2024-06-15 |
5.2609 EUR |
57,224.7791 NEAR |
5.2265 EUR |
5.1536 EUR |
5.3242 EUR |
5.2443 EUR |
| 2024-06-14 |
5.3033 EUR |
216,571.6409 NEAR |
5.5201 EUR |
5.0390 EUR |
5.6173 EUR |
5.2052 EUR |
| 2024-06-13 |
5.6741 EUR |
136,749.7391 NEAR |
5.8824 EUR |
5.4649 EUR |
5.8865 EUR |
5.5031 EUR |
| 2024-06-12 |
5.9354 EUR |
191,105.7452 NEAR |
5.6579 EUR |
5.4800 EUR |
6.2200 EUR |
5.9128 EUR |
| 2024-06-11 |
5.7249 EUR |
131,755.8320 NEAR |
5.9424 EUR |
5.5941 EUR |
5.9424 EUR |
5.6804 EUR |
| 2024-06-10 |
6.0161 EUR |
70,859.0198 NEAR |
6.1223 EUR |
5.8943 EUR |
6.1760 EUR |
5.9250 EUR |
| 2024-06-09 |
6.1246 EUR |
63,277.0820 NEAR |
6.0996 EUR |
6.0386 EUR |
6.2062 EUR |
6.1409 EUR |
| 2024-06-08 |
6.1845 EUR |
72,410.0968 NEAR |
6.3385 EUR |
6.0161 EUR |
6.4017 EUR |
6.0841 EUR |
| 2024-06-07 |
6.2740 EUR |
247,185.6563 NEAR |
6.7239 EUR |
5.6695 EUR |
6.8761 EUR |
6.3793 EUR |