Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
1.3010 EUR |
89,683.5523 NEAR |
1.3076 EUR |
1.2849 EUR |
1.3195 EUR |
1.2923 EUR |
| 2025-12-19 |
1.2677 EUR |
249,782.9838 NEAR |
1.2132 EUR |
1.2000 EUR |
1.3293 EUR |
1.3142 EUR |
| 2025-12-18 |
1.2817 EUR |
256,811.2857 NEAR |
1.2621 EUR |
1.2371 EUR |
1.3549 EUR |
1.2853 EUR |
| 2025-12-17 |
1.3269 EUR |
241,439.8711 NEAR |
1.3345 EUR |
1.2620 EUR |
1.3723 EUR |
1.2709 EUR |
| 2025-12-16 |
1.3208 EUR |
328,581.8003 NEAR |
1.3151 EUR |
1.2800 EUR |
1.3775 EUR |
1.3682 EUR |
| 2025-12-15 |
1.3343 EUR |
269,804.6017 NEAR |
1.3560 EUR |
1.2718 EUR |
1.3988 EUR |
1.3052 EUR |
| 2025-12-14 |
1.3894 EUR |
138,518.9055 NEAR |
1.4153 EUR |
1.3560 EUR |
1.4227 EUR |
1.3662 EUR |
| 2025-12-13 |
1.4161 EUR |
93,030.6824 NEAR |
1.3992 EUR |
1.3933 EUR |
1.4356 EUR |
1.4102 EUR |
| 2025-12-12 |
1.4164 EUR |
279,456.1051 NEAR |
1.4252 EUR |
1.3500 EUR |
1.4630 EUR |
1.3745 EUR |
| 2025-12-11 |
1.4817 EUR |
215,435.5087 NEAR |
1.5019 EUR |
1.3880 EUR |
1.5061 EUR |
1.3981 EUR |
| 2025-12-10 |
1.5519 EUR |
134,986.8881 NEAR |
1.5573 EUR |
1.4922 EUR |
1.5573 EUR |
1.5264 EUR |
| 2025-12-09 |
1.5035 EUR |
97,828.6639 NEAR |
1.4988 EUR |
1.4585 EUR |
1.5432 EUR |
1.5305 EUR |
| 2025-12-08 |
1.5180 EUR |
268,885.2296 NEAR |
1.4571 EUR |
1.4529 EUR |
1.5429 EUR |
1.4961 EUR |
| 2025-12-07 |
1.4683 EUR |
154,197.8626 NEAR |
1.4787 EUR |
1.4114 EUR |
1.5226 EUR |
1.4772 EUR |
| 2025-12-06 |
1.4679 EUR |
164,938.7092 NEAR |
1.4400 EUR |
1.4360 EUR |
1.5011 EUR |
1.4695 EUR |
| 2025-12-05 |
1.4818 EUR |
208,802.1624 NEAR |
1.5551 EUR |
1.4286 EUR |
1.5569 EUR |
1.4354 EUR |
| 2025-12-04 |
1.5789 EUR |
287,063.4409 NEAR |
1.5868 EUR |
1.4976 EUR |
1.6250 EUR |
1.5445 EUR |
| 2025-12-03 |
1.5567 EUR |
207,493.5673 NEAR |
1.5520 EUR |
1.5073 EUR |
1.6045 EUR |
1.5885 EUR |
| 2025-12-02 |
1.5106 EUR |
623,343.9399 NEAR |
1.4028 EUR |
1.4000 EUR |
1.5800 EUR |
1.5599 EUR |
| 2025-12-01 |
1.4485 EUR |
569,541.7824 NEAR |
1.5583 EUR |
1.3622 EUR |
1.5598 EUR |
1.3800 EUR |
| 2025-11-30 |
1.5950 EUR |
155,421.5687 NEAR |
1.6056 EUR |
1.5670 EUR |
1.6122 EUR |
1.5677 EUR |
| 2025-11-29 |
1.6102 EUR |
134,269.9086 NEAR |
1.6174 EUR |
1.5831 EUR |
1.6434 EUR |
1.5948 EUR |
| 2025-11-28 |
1.6425 EUR |
123,964.3290 NEAR |
1.6454 EUR |
1.5969 EUR |
1.6874 EUR |
1.6178 EUR |
| 2025-11-27 |
1.6686 EUR |
144,196.2253 NEAR |
1.6680 EUR |
1.6425 EUR |
1.6840 EUR |
1.6749 EUR |
| 2025-11-26 |
1.6328 EUR |
242,705.6383 NEAR |
1.6568 EUR |
1.5880 EUR |
1.6909 EUR |
1.6693 EUR |
| 2025-11-25 |
1.6289 EUR |
498,033.3292 NEAR |
1.6528 EUR |
1.5724 EUR |
1.6913 EUR |
1.6526 EUR |
| 2025-11-24 |
1.6544 EUR |
505,922.1219 NEAR |
1.5738 EUR |
1.5649 EUR |
1.7243 EUR |
1.6746 EUR |
| 2025-11-23 |
1.6132 EUR |
187,264.3510 NEAR |
1.6040 EUR |
1.5795 EUR |
1.6608 EUR |
1.6213 EUR |
| 2025-11-22 |
1.6019 EUR |
309,617.6869 NEAR |
1.6200 EUR |
1.5637 EUR |
1.6495 EUR |
1.5727 EUR |
| 2025-11-21 |
1.7398 EUR |
580,484.6256 NEAR |
1.7954 EUR |
1.5967 EUR |
1.8080 EUR |
1.6432 EUR |
| 2025-11-20 |
1.9857 EUR |
487,652.1173 NEAR |
2.0569 EUR |
1.8112 EUR |
2.0913 EUR |
1.8277 EUR |
| 2025-11-19 |
1.9394 EUR |
594,283.4129 NEAR |
1.9648 EUR |
1.8597 EUR |
1.9990 EUR |
1.9018 EUR |
| 2025-11-18 |
1.9405 EUR |
346,795.5260 NEAR |
1.9542 EUR |
1.8984 EUR |
2.0052 EUR |
1.9975 EUR |
| 2025-11-17 |
1.9479 EUR |
756,078.9081 NEAR |
1.9684 EUR |
1.8747 EUR |
2.0199 EUR |
1.9173 EUR |
| 2025-11-16 |
2.0812 EUR |
1,011,196.3894 NEAR |
2.0612 EUR |
1.9131 EUR |
2.2032 EUR |
1.9664 EUR |
| 2025-11-15 |
2.1575 EUR |
542,863.3722 NEAR |
2.0304 EUR |
2.0254 EUR |
2.2564 EUR |
2.1104 EUR |
| 2025-11-14 |
2.0496 EUR |
716,254.4049 NEAR |
2.1022 EUR |
1.9831 EUR |
2.1136 EUR |
2.0181 EUR |
| 2025-11-13 |
2.1337 EUR |
359,200.0420 NEAR |
2.1839 EUR |
2.0547 EUR |
2.2482 EUR |
2.1129 EUR |
| 2025-11-12 |
2.2372 EUR |
568,562.2439 NEAR |
2.2046 EUR |
2.1400 EUR |
2.3018 EUR |
2.1451 EUR |
| 2025-11-11 |
2.3782 EUR |
852,416.7176 NEAR |
2.4176 EUR |
2.2731 EUR |
2.4518 EUR |
2.2963 EUR |
| 2025-11-10 |
2.5285 EUR |
2,763,938.5772 NEAR |
2.6579 EUR |
2.3801 EUR |
2.7196 EUR |
2.4117 EUR |
| 2025-11-09 |
2.4657 EUR |
3,297,211.1089 NEAR |
2.5324 EUR |
2.3088 EUR |
2.6614 EUR |
2.5529 EUR |
| 2025-11-08 |
2.4337 EUR |
2,975,269.1093 NEAR |
2.4082 EUR |
2.2200 EUR |
2.7598 EUR |
2.4750 EUR |
| 2025-11-07 |
1.9530 EUR |
2,120,697.0630 NEAR |
1.8132 EUR |
1.8023 EUR |
2.2343 EUR |
2.1854 EUR |
| 2025-11-06 |
1.7302 EUR |
980,524.8807 NEAR |
1.6973 EUR |
1.6400 EUR |
1.8132 EUR |
1.7832 EUR |
| 2025-11-05 |
1.6153 EUR |
251,656.8303 NEAR |
1.5993 EUR |
1.5124 EUR |
1.7018 EUR |
1.6925 EUR |
| 2025-11-04 |
1.6139 EUR |
543,037.0299 NEAR |
1.6578 EUR |
1.4989 EUR |
1.6896 EUR |
1.6020 EUR |
| 2025-11-03 |
1.7500 EUR |
390,999.8911 NEAR |
1.8988 EUR |
1.5879 EUR |
1.9104 EUR |
1.6778 EUR |
| 2025-11-02 |
1.8655 EUR |
194,792.9003 NEAR |
1.8803 EUR |
1.8250 EUR |
1.9028 EUR |
1.8540 EUR |
| 2025-11-01 |
1.8507 EUR |
271,950.6788 NEAR |
1.8187 EUR |
1.8092 EUR |
1.8919 EUR |
1.8682 EUR |