Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
1.9187 EUR |
91,625.3167 NEAR |
1.9371 EUR |
1.8997 EUR |
1.9662 EUR |
1.9355 EUR |
| 2025-06-14 |
1.9268 EUR |
123,790.2709 NEAR |
1.9407 EUR |
1.9144 EUR |
1.9478 EUR |
1.9234 EUR |
| 2025-06-13 |
1.9424 EUR |
470,406.0546 NEAR |
2.0427 EUR |
1.8722 EUR |
2.0427 EUR |
1.9012 EUR |
| 2025-06-12 |
2.1793 EUR |
221,282.9771 NEAR |
2.2347 EUR |
2.1071 EUR |
2.2381 EUR |
2.1266 EUR |
| 2025-06-11 |
2.3035 EUR |
232,615.5101 NEAR |
2.3278 EUR |
2.2305 EUR |
2.3765 EUR |
2.2317 EUR |
| 2025-06-10 |
2.1846 EUR |
38,898.7220 NEAR |
2.2280 EUR |
2.1950 EUR |
2.2496 EUR |
2.2109 EUR |
| 2025-06-09 |
2.1493 EUR |
141,178.8984 NEAR |
2.1293 EUR |
2.0803 EUR |
2.2330 EUR |
2.2221 EUR |
| 2025-06-08 |
2.1264 EUR |
156,168.5412 NEAR |
2.1262 EUR |
2.0843 EUR |
2.1607 EUR |
2.1280 EUR |
| 2025-06-07 |
2.1047 EUR |
188,107.0195 NEAR |
2.0318 EUR |
2.0223 EUR |
2.1635 EUR |
2.1306 EUR |
| 2025-06-06 |
2.0084 EUR |
187,346.2139 NEAR |
1.9722 EUR |
1.9634 EUR |
2.0767 EUR |
2.0203 EUR |
| 2025-06-05 |
2.1109 EUR |
251,488.3180 NEAR |
2.1330 EUR |
2.0070 EUR |
2.1970 EUR |
2.0463 EUR |
| 2025-06-04 |
2.1926 EUR |
139,682.0568 NEAR |
2.2132 EUR |
2.1219 EUR |
2.2644 EUR |
2.1420 EUR |
| 2025-06-03 |
2.2041 EUR |
144,533.4225 NEAR |
2.1871 EUR |
2.1741 EUR |
2.2788 EUR |
2.2634 EUR |
| 2025-06-02 |
2.1225 EUR |
141,108.2310 NEAR |
2.1732 EUR |
2.0820 EUR |
2.1811 EUR |
2.1125 EUR |
| 2025-06-01 |
2.1325 EUR |
145,801.1902 NEAR |
2.1391 EUR |
2.0804 EUR |
2.1772 EUR |
2.1504 EUR |
| 2025-05-31 |
2.1288 EUR |
229,587.7182 NEAR |
2.1574 EUR |
2.0626 EUR |
2.1768 EUR |
2.1404 EUR |
| 2025-05-30 |
2.2991 EUR |
451,051.0397 NEAR |
2.4225 EUR |
2.1284 EUR |
2.4358 EUR |
2.1537 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 |