Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
2.3632 EUR |
329,401.8013 NEAR |
2.4225 EUR |
2.2743 EUR |
2.4358 EUR |
2.2819 EUR |
| 2025-05-29 |
2.5516 EUR |
376,836.6247 NEAR |
2.5507 EUR |
2.4303 EUR |
2.6590 EUR |
2.4645 EUR |
| 2025-05-28 |
2.4971 EUR |
195,217.7133 NEAR |
2.4838 EUR |
2.4271 EUR |
2.5622 EUR |
2.4798 EUR |
| 2025-05-27 |
2.5104 EUR |
288,445.4693 NEAR |
2.4320 EUR |
2.3675 EUR |
2.5727 EUR |
2.4902 EUR |
| 2025-05-26 |
2.4648 EUR |
159,959.2249 NEAR |
2.4601 EUR |
2.4077 EUR |
2.5224 EUR |
2.4253 EUR |
| 2025-05-25 |
2.3909 EUR |
222,972.5325 NEAR |
2.4422 EUR |
2.3237 EUR |
2.4553 EUR |
2.3753 EUR |
| 2025-05-24 |
2.4895 EUR |
160,788.3238 NEAR |
2.4572 EUR |
2.4476 EUR |
2.5154 EUR |
2.4579 EUR |
| 2025-05-23 |
2.6304 EUR |
674,812.8650 NEAR |
2.7260 EUR |
2.5130 EUR |
2.7868 EUR |
2.5695 EUR |
| 2025-05-22 |
2.6284 EUR |
438,730.3943 NEAR |
2.5260 EUR |
2.5260 EUR |
2.7443 EUR |
2.7214 EUR |
| 2025-05-21 |
2.4950 EUR |
464,096.6758 NEAR |
2.4936 EUR |
2.4346 EUR |
2.6112 EUR |
2.5304 EUR |
| 2025-05-20 |
2.4531 EUR |
373,554.7307 NEAR |
2.4661 EUR |
2.3743 EUR |
2.5654 EUR |
2.4156 EUR |
| 2025-05-19 |
2.4295 EUR |
404,400.0915 NEAR |
2.5649 EUR |
2.3484 EUR |
2.5694 EUR |
2.4478 EUR |
| 2025-05-18 |
2.4992 EUR |
386,560.2461 NEAR |
2.4095 EUR |
2.3682 EUR |
2.6340 EUR |
2.4769 EUR |
| 2025-05-17 |
2.4438 EUR |
341,668.1313 NEAR |
2.5036 EUR |
2.3822 EUR |
2.5075 EUR |
2.4157 EUR |
| 2025-05-16 |
2.5773 EUR |
320,350.6274 NEAR |
2.5731 EUR |
2.5005 EUR |
2.6700 EUR |
2.5105 EUR |
| 2025-05-15 |
2.6147 EUR |
550,838.5147 NEAR |
2.7275 EUR |
2.5165 EUR |
2.7688 EUR |
2.5942 EUR |
| 2025-05-14 |
2.8085 EUR |
603,972.0294 NEAR |
2.8686 EUR |
2.6990 EUR |
2.9406 EUR |
2.7282 EUR |
| 2025-05-13 |
2.8090 EUR |
402,748.7001 NEAR |
2.8731 EUR |
2.6976 EUR |
2.9417 EUR |
2.9066 EUR |
| 2025-05-12 |
2.8664 EUR |
615,067.8909 NEAR |
2.7938 EUR |
2.7166 EUR |
3.0000 EUR |
2.8649 EUR |
| 2025-05-11 |
2.8684 EUR |
347,097.4721 NEAR |
2.9747 EUR |
2.7258 EUR |
2.9871 EUR |
2.8038 EUR |
| 2025-05-10 |
2.6344 EUR |
602,680.1203 NEAR |
2.5909 EUR |
2.5558 EUR |
2.7444 EUR |
2.7389 EUR |
| 2025-05-09 |
2.5096 EUR |
570,357.9673 NEAR |
2.4347 EUR |
2.4275 EUR |
2.6544 EUR |
2.5617 EUR |
| 2025-05-08 |
2.2218 EUR |
504,666.6873 NEAR |
2.0217 EUR |
2.0142 EUR |
2.4242 EUR |
2.4157 EUR |
| 2025-05-07 |
2.0217 EUR |
389,945.8827 NEAR |
2.0534 EUR |
1.9633 EUR |
2.1021 EUR |
2.0002 EUR |
| 2025-05-06 |
2.0274 EUR |
450,453.8557 NEAR |
2.0475 EUR |
1.9647 EUR |
2.0810 EUR |
2.0431 EUR |
| 2025-05-05 |
2.0470 EUR |
695,102.8225 NEAR |
2.0503 EUR |
2.0207 EUR |
2.1169 EUR |
2.0422 EUR |
| 2025-05-04 |
2.1188 EUR |
209,908.6604 NEAR |
2.1446 EUR |
2.0480 EUR |
2.1711 EUR |
2.0660 EUR |
| 2025-05-03 |
2.1915 EUR |
166,401.7624 NEAR |
2.2190 EUR |
2.1262 EUR |
2.2270 EUR |
2.1646 EUR |
| 2025-05-02 |
2.2623 EUR |
221,886.6431 NEAR |
2.2532 EUR |
2.2150 EUR |
2.3318 EUR |
2.2289 EUR |
| 2025-05-01 |
2.2476 EUR |
339,794.3019 NEAR |
2.1760 EUR |
2.1724 EUR |
2.3079 EUR |
2.2902 EUR |
| 2025-04-30 |
2.1640 EUR |
819,904.5823 NEAR |
2.2208 EUR |
2.0916 EUR |
2.2406 EUR |
2.1758 EUR |
| 2025-04-29 |
2.2666 EUR |
225,960.9143 NEAR |
2.2684 EUR |
2.2208 EUR |
2.3002 EUR |
2.2448 EUR |
| 2025-04-28 |
2.2462 EUR |
361,221.5672 NEAR |
2.1978 EUR |
2.1314 EUR |
2.3018 EUR |
2.2916 EUR |
| 2025-04-27 |
2.2623 EUR |
125,736.7553 NEAR |
2.3079 EUR |
2.1971 EUR |
2.3350 EUR |
2.2216 EUR |
| 2025-04-26 |
2.3325 EUR |
232,598.0482 NEAR |
2.3138 EUR |
2.2527 EUR |
2.4011 EUR |
2.2908 EUR |
| 2025-04-25 |
2.2921 EUR |
370,116.1594 NEAR |
2.2378 EUR |
2.1998 EUR |
2.3300 EUR |
2.3177 EUR |
| 2025-04-24 |
2.1755 EUR |
279,953.4980 NEAR |
2.1822 EUR |
2.0756 EUR |
2.2771 EUR |
2.2191 EUR |
| 2025-04-23 |
2.1898 EUR |
335,493.2130 NEAR |
2.1487 EUR |
2.1440 EUR |
2.2361 EUR |
2.1905 EUR |
| 2025-04-22 |
1.9679 EUR |
376,612.1448 NEAR |
1.9231 EUR |
1.8702 EUR |
2.0842 EUR |
2.0842 EUR |
| 2025-04-21 |
1.9830 EUR |
292,654.9649 NEAR |
1.9604 EUR |
1.9287 EUR |
2.0174 EUR |
1.9300 EUR |
| 2025-04-20 |
1.9380 EUR |
228,977.0820 NEAR |
1.9131 EUR |
1.8839 EUR |
1.9975 EUR |
1.9397 EUR |
| 2025-04-19 |
1.8539 EUR |
213,428.7005 NEAR |
1.8069 EUR |
1.8026 EUR |
1.9145 EUR |
1.9145 EUR |
| 2025-04-18 |
1.8119 EUR |
306,853.5525 NEAR |
1.8049 EUR |
1.7807 EUR |
1.8372 EUR |
1.8073 EUR |
| 2025-04-17 |
1.7667 EUR |
282,773.1230 NEAR |
1.7265 EUR |
1.7240 EUR |
1.8296 EUR |
1.8192 EUR |
| 2025-04-16 |
1.7647 EUR |
385,161.1197 NEAR |
1.8062 EUR |
1.6850 EUR |
1.8189 EUR |
1.7189 EUR |
| 2025-04-15 |
1.8507 EUR |
787,953.8420 NEAR |
1.8665 EUR |
1.8072 EUR |
1.8943 EUR |
1.8186 EUR |
| 2025-04-14 |
1.8857 EUR |
976,354.2656 NEAR |
1.8493 EUR |
1.8199 EUR |
1.9453 EUR |
1.9008 EUR |
| 2025-04-13 |
1.9221 EUR |
652,613.1043 NEAR |
1.9460 EUR |
1.8342 EUR |
1.9800 EUR |
1.8374 EUR |
| 2025-04-12 |
1.9026 EUR |
604,886.6903 NEAR |
1.8367 EUR |
1.8162 EUR |
1.9630 EUR |
1.9529 EUR |
| 2025-04-11 |
1.8028 EUR |
1,360,579.6786 NEAR |
1.7795 EUR |
1.7725 EUR |
1.8615 EUR |
1.8494 EUR |