Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-31 |
1.8148 EUR |
229,060.2812 NEAR |
1.8137 EUR |
1.7982 EUR |
1.8712 EUR |
1.8524 EUR |
| 2025-10-30 |
1.8561 EUR |
414,842.1420 NEAR |
1.9653 EUR |
1.7572 EUR |
1.9825 EUR |
1.7873 EUR |
| 2025-10-29 |
1.9563 EUR |
198,467.7182 NEAR |
1.9160 EUR |
1.9109 EUR |
2.0156 EUR |
1.9721 EUR |
| 2025-10-28 |
2.0060 EUR |
168,125.9357 NEAR |
2.0017 EUR |
1.9500 EUR |
2.0408 EUR |
1.9500 EUR |
| 2025-10-27 |
2.0359 EUR |
269,264.6088 NEAR |
2.0342 EUR |
1.9865 EUR |
2.0807 EUR |
2.0034 EUR |
| 2025-10-26 |
2.0145 EUR |
346,396.0782 NEAR |
1.9621 EUR |
1.9392 EUR |
2.0535 EUR |
2.0511 EUR |
| 2025-10-25 |
1.9503 EUR |
162,421.4388 NEAR |
1.9495 EUR |
1.9135 EUR |
1.9773 EUR |
1.9635 EUR |
| 2025-10-24 |
1.9341 EUR |
282,678.1932 NEAR |
1.8929 EUR |
1.8888 EUR |
1.9746 EUR |
1.9516 EUR |
| 2025-10-23 |
1.8668 EUR |
179,883.1099 NEAR |
1.8651 EUR |
1.8505 EUR |
1.9301 EUR |
1.8981 EUR |
| 2025-10-22 |
1.8844 EUR |
313,360.0993 NEAR |
1.9178 EUR |
1.8003 EUR |
1.9356 EUR |
1.8349 EUR |
| 2025-10-21 |
1.9512 EUR |
348,161.1223 NEAR |
1.9392 EUR |
1.8610 EUR |
2.0374 EUR |
1.9648 EUR |
| 2025-10-20 |
1.9686 EUR |
302,843.1335 NEAR |
1.9374 EUR |
1.9028 EUR |
2.0044 EUR |
1.9752 EUR |
| 2025-10-19 |
1.8988 EUR |
394,784.6843 NEAR |
1.8605 EUR |
1.8332 EUR |
1.9710 EUR |
1.9707 EUR |
| 2025-10-18 |
1.8484 EUR |
215,379.6134 NEAR |
1.8466 EUR |
1.8163 EUR |
1.8753 EUR |
1.8466 EUR |
| 2025-10-17 |
1.8484 EUR |
411,144.7037 NEAR |
1.8783 EUR |
1.7600 EUR |
1.9085 EUR |
1.8550 EUR |