Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.9085 EUR |
196,613.6378 NEAR |
0.9101 EUR |
0.8891 EUR |
0.9126 EUR |
0.8891 EUR |
| 2026-02-07 |
0.9115 EUR |
491,645.4064 NEAR |
0.9176 EUR |
0.8818 EUR |
0.9350 EUR |
0.9151 EUR |
| 2026-02-06 |
0.8478 EUR |
985,504.7786 NEAR |
0.8213 EUR |
0.7167 EUR |
0.9000 EUR |
0.8968 EUR |
| 2026-02-05 |
0.9382 EUR |
1,270,926.5905 NEAR |
0.9815 EUR |
0.8665 EUR |
0.9857 EUR |
0.8685 EUR |
| 2026-02-04 |
0.9881 EUR |
544,254.3753 NEAR |
0.9941 EUR |
0.9554 EUR |
1.0166 EUR |
0.9943 EUR |
| 2026-02-03 |
1.0186 EUR |
398,261.3850 NEAR |
1.0185 EUR |
0.9933 EUR |
1.0263 EUR |
1.0018 EUR |
| 2026-02-02 |
0.9876 EUR |
206,825.5001 NEAR |
0.9859 EUR |
0.9582 EUR |
1.0139 EUR |
0.9991 EUR |
| 2026-02-01 |
1.0019 EUR |
82,187.9538 NEAR |
1.0197 EUR |
1.0028 EUR |
1.0277 EUR |
1.0187 EUR |
| 2026-01-31 |
1.1085 EUR |
317,152.9430 NEAR |
1.1131 EUR |
1.0692 EUR |
1.1200 EUR |
1.0698 EUR |
| 2026-01-30 |
1.1137 EUR |
482,775.4428 NEAR |
1.1499 EUR |
1.0855 EUR |
1.1536 EUR |
1.1188 EUR |
| 2026-01-29 |
1.2122 EUR |
449,435.9072 NEAR |
1.2432 EUR |
1.1337 EUR |
1.2481 EUR |
1.1421 EUR |
| 2026-01-28 |
1.2332 EUR |
703,515.9963 NEAR |
1.2382 EUR |
1.2192 EUR |
1.2489 EUR |
1.2463 EUR |
| 2026-01-27 |
1.2329 EUR |
241,676.9488 NEAR |
1.2315 EUR |
1.2113 EUR |
1.2540 EUR |
1.2422 EUR |
| 2026-01-26 |
1.2201 EUR |
224,857.0384 NEAR |
1.2096 EUR |
1.2096 EUR |
1.2514 EUR |
1.2283 EUR |
| 2026-01-25 |
1.2455 EUR |
245,625.8451 NEAR |
1.2767 EUR |
1.2145 EUR |
1.2788 EUR |
1.2207 EUR |
| 2026-01-24 |
1.2729 EUR |
102,875.9973 NEAR |
1.2785 EUR |
1.2600 EUR |
1.2856 EUR |
1.2669 EUR |
| 2026-01-23 |
1.2909 EUR |
82,913.7518 NEAR |
1.2916 EUR |
1.2724 EUR |
1.3120 EUR |
1.2911 EUR |
| 2026-01-22 |
1.3007 EUR |
131,486.4140 NEAR |
1.3161 EUR |
1.2770 EUR |
1.3339 EUR |
1.2849 EUR |
| 2026-01-21 |
1.3009 EUR |
240,865.5068 NEAR |
1.2871 EUR |
1.2693 EUR |
1.3367 EUR |
1.3349 EUR |
| 2026-01-20 |
1.3295 EUR |
253,635.4413 NEAR |
1.3701 EUR |
1.2869 EUR |
1.3747 EUR |
1.2967 EUR |
| 2026-01-19 |
1.3538 EUR |
384,212.4541 NEAR |
1.3951 EUR |
1.2500 EUR |
1.3951 EUR |
1.3558 EUR |
| 2026-01-18 |
1.5097 EUR |
169,629.7172 NEAR |
1.5115 EUR |
1.4619 EUR |
1.5234 EUR |
1.4756 EUR |
| 2026-01-17 |
1.5248 EUR |
419,665.5813 NEAR |
1.4927 EUR |
1.4849 EUR |
1.5600 EUR |
1.5385 EUR |
| 2026-01-16 |
1.4778 EUR |
267,804.9696 NEAR |
1.4829 EUR |
1.4434 EUR |
1.5113 EUR |
1.4582 EUR |
| 2026-01-15 |
1.5123 EUR |
397,299.4414 NEAR |
1.5424 EUR |
1.4622 EUR |
1.5611 EUR |
1.4817 EUR |
| 2026-01-14 |
1.5874 EUR |
246,793.1448 NEAR |
1.6059 EUR |
1.5545 EUR |
1.6108 EUR |
1.5762 EUR |
| 2026-01-13 |
1.5049 EUR |
805,777.3913 NEAR |
1.4361 EUR |
1.4361 EUR |
1.5682 EUR |
1.5636 EUR |
| 2026-01-12 |
1.4624 EUR |
539,353.8802 NEAR |
1.4591 EUR |
1.4059 EUR |
1.5154 EUR |
1.4482 EUR |
| 2026-01-11 |
1.4602 EUR |
350,017.0157 NEAR |
1.4502 EUR |
1.4444 EUR |
1.4926 EUR |
1.4528 EUR |
| 2026-01-10 |
1.4584 EUR |
159,064.6952 NEAR |
1.4632 EUR |
1.4375 EUR |
1.4886 EUR |
1.4524 EUR |
| 2026-01-09 |
1.4529 EUR |
476,137.3874 NEAR |
1.4458 EUR |
1.4276 EUR |
1.5062 EUR |
1.4648 EUR |
| 2026-01-08 |
1.4539 EUR |
471,746.9355 NEAR |
1.4719 EUR |
1.4195 EUR |
1.4770 EUR |
1.4552 EUR |
| 2026-01-07 |
1.5119 EUR |
575,125.1737 NEAR |
1.5449 EUR |
1.4635 EUR |
1.5450 EUR |
1.4747 EUR |
| 2026-01-06 |
1.5226 EUR |
715,195.4497 NEAR |
1.5326 EUR |
1.4772 EUR |
1.5712 EUR |
1.4989 EUR |
| 2026-01-05 |
1.4985 EUR |
591,567.5430 NEAR |
1.4830 EUR |
1.4638 EUR |
1.5410 EUR |
1.5045 EUR |
| 2026-01-04 |
1.4695 EUR |
508,667.9888 NEAR |
1.4588 EUR |
1.4444 EUR |
1.4872 EUR |
1.4720 EUR |
| 2026-01-03 |
1.4443 EUR |
240,430.7933 NEAR |
1.4437 EUR |
1.4150 EUR |
1.4661 EUR |
1.4579 EUR |
| 2026-01-02 |
1.4019 EUR |
392,851.9957 NEAR |
1.3900 EUR |
1.3781 EUR |
1.4439 EUR |
1.4371 EUR |
| 2026-01-01 |
1.3311 EUR |
320,228.1473 NEAR |
1.2870 EUR |
1.2750 EUR |
1.3887 EUR |
1.3697 EUR |
| 2025-12-31 |
1.2815 EUR |
265,565.1553 NEAR |
1.2863 EUR |
1.2498 EUR |
1.3002 EUR |
1.2889 EUR |
| 2025-12-30 |
1.3024 EUR |
255,575.0665 NEAR |
1.2912 EUR |
1.2840 EUR |
1.3241 EUR |
1.2903 EUR |
| 2025-12-29 |
1.3215 EUR |
396,761.7162 NEAR |
1.3405 EUR |
1.2839 EUR |
1.3650 EUR |
1.2946 EUR |
| 2025-12-28 |
1.3414 EUR |
246,450.1280 NEAR |
1.3539 EUR |
1.3176 EUR |
1.3700 EUR |
1.3359 EUR |
| 2025-12-27 |
1.3117 EUR |
193,376.6451 NEAR |
1.2891 EUR |
1.2753 EUR |
1.3424 EUR |
1.3298 EUR |
| 2025-12-26 |
1.2793 EUR |
312,843.8818 NEAR |
1.2189 EUR |
1.2169 EUR |
1.3250 EUR |
1.2936 EUR |
| 2025-12-25 |
1.2584 EUR |
441,336.7879 NEAR |
1.2371 EUR |
1.2371 EUR |
1.2849 EUR |
1.2740 EUR |
| 2025-12-24 |
1.2407 EUR |
287,885.4170 NEAR |
1.2597 EUR |
1.2200 EUR |
1.2634 EUR |
1.2376 EUR |
| 2025-12-23 |
1.2748 EUR |
135,334.1959 NEAR |
1.2790 EUR |
1.2446 EUR |
1.2989 EUR |
1.2846 EUR |
| 2025-12-22 |
1.3140 EUR |
199,403.9029 NEAR |
1.2921 EUR |
1.2771 EUR |
1.3500 EUR |
1.3234 EUR |
| 2025-12-21 |
1.2820 EUR |
132,580.4950 NEAR |
1.3007 EUR |
1.2445 EUR |
1.3110 EUR |
1.2807 EUR |