Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-09 |
2.2896 EUR |
226,694.7562 NEAR |
2.4652 EUR |
2.0536 EUR |
2.4652 EUR |
2.1117 EUR |
| 2023-02-08 |
2.5039 EUR |
592,841.8520 NEAR |
2.3247 EUR |
2.3054 EUR |
2.6478 EUR |
2.4852 EUR |
| 2023-02-07 |
2.2190 EUR |
111,819.1000 NEAR |
2.1491 EUR |
2.1491 EUR |
2.3385 EUR |
2.3181 EUR |
| 2023-02-06 |
2.2034 EUR |
62,658.2208 NEAR |
2.2174 EUR |
2.1379 EUR |
2.2492 EUR |
2.1397 EUR |
| 2023-02-05 |
2.2493 EUR |
73,837.8127 NEAR |
2.3183 EUR |
2.1631 EUR |
2.3625 EUR |
2.2223 EUR |
| 2023-02-04 |
2.3190 EUR |
44,549.3287 NEAR |
2.3234 EUR |
2.2563 EUR |
2.3900 EUR |
2.3400 EUR |
| 2023-02-03 |
2.2702 EUR |
48,058.2819 NEAR |
2.2446 EUR |
2.2053 EUR |
2.3230 EUR |
2.3125 EUR |
| 2023-02-02 |
2.2715 EUR |
140,682.0616 NEAR |
2.1991 EUR |
2.1991 EUR |
2.3550 EUR |
2.2380 EUR |
| 2023-02-01 |
2.0891 EUR |
125,177.8450 NEAR |
2.1467 EUR |
1.9940 EUR |
2.2054 EUR |
2.1997 EUR |
| 2023-01-31 |
2.1451 EUR |
160,626.8577 NEAR |
2.1279 EUR |
2.0990 EUR |
2.1848 EUR |
2.1399 EUR |
| 2023-01-30 |
2.1706 EUR |
125,716.9627 NEAR |
2.3622 EUR |
2.0460 EUR |
2.3667 EUR |
2.1154 EUR |
| 2023-01-29 |
2.3499 EUR |
67,981.5965 NEAR |
2.2771 EUR |
2.2431 EUR |
2.3952 EUR |
2.3599 EUR |
| 2023-01-28 |
2.3404 EUR |
102,911.7309 NEAR |
2.3588 EUR |
2.2511 EUR |
2.4632 EUR |
2.2730 EUR |
| 2023-01-27 |
2.2778 EUR |
125,740.0386 NEAR |
2.3131 EUR |
2.2000 EUR |
2.3750 EUR |
2.3597 EUR |
| 2023-01-26 |
2.3610 EUR |
122,726.1283 NEAR |
2.3464 EUR |
2.2946 EUR |
2.4990 EUR |
2.3094 EUR |
| 2023-01-25 |
2.2422 EUR |
112,350.8123 NEAR |
2.1643 EUR |
2.0946 EUR |
2.4146 EUR |
2.3288 EUR |
| 2023-01-24 |
2.2928 EUR |
89,591.2810 NEAR |
2.3423 EUR |
2.1382 EUR |
2.4052 EUR |
2.1669 EUR |
| 2023-01-23 |
2.3823 EUR |
138,740.2647 NEAR |
2.2096 EUR |
2.2056 EUR |
2.4850 EUR |
2.3442 EUR |
| 2023-01-22 |
2.2863 EUR |
241,366.7446 NEAR |
2.1383 EUR |
2.1383 EUR |
2.3944 EUR |
2.1994 EUR |
| 2023-01-21 |
2.1873 EUR |
217,276.1217 NEAR |
2.2004 EUR |
2.1310 EUR |
2.2789 EUR |
2.1533 EUR |
| 2023-01-20 |
2.0318 EUR |
120,023.5737 NEAR |
1.9344 EUR |
1.8935 EUR |
2.1620 EUR |
2.1337 EUR |
| 2023-01-19 |
1.9171 EUR |
84,177.7177 NEAR |
1.8320 EUR |
1.8320 EUR |
1.9837 EUR |
1.9336 EUR |
| 2023-01-18 |
1.9280 EUR |
116,511.4280 NEAR |
2.0006 EUR |
1.8001 EUR |
2.0500 EUR |
1.8348 EUR |
| 2023-01-17 |
2.0490 EUR |
76,327.6252 NEAR |
2.0276 EUR |
1.9963 EUR |
2.0851 EUR |
2.0216 EUR |
| 2023-01-16 |
2.0393 EUR |
199,019.7884 NEAR |
2.0635 EUR |
1.9122 EUR |
2.2349 EUR |
2.0365 EUR |
| 2023-01-15 |
2.0058 EUR |
150,940.3356 NEAR |
2.0753 EUR |
1.9379 EUR |
2.0999 EUR |
2.0588 EUR |
| 2023-01-14 |
2.0137 EUR |
444,573.3706 NEAR |
1.8019 EUR |
1.8002 EUR |
2.1746 EUR |
2.0530 EUR |
| 2023-01-13 |
1.7491 EUR |
144,849.1189 NEAR |
1.6853 EUR |
1.6522 EUR |
1.8464 EUR |
1.8037 EUR |
| 2023-01-12 |
1.6737 EUR |
157,408.7629 NEAR |
1.7044 EUR |
1.5898 EUR |
1.7525 EUR |
1.6998 EUR |
| 2023-01-11 |
1.5922 EUR |
208,238.9014 NEAR |
1.5290 EUR |
1.4448 EUR |
1.7051 EUR |
1.6944 EUR |
| 2023-01-10 |
1.5248 EUR |
79,814.7646 NEAR |
1.5316 EUR |
1.4876 EUR |
1.5529 EUR |
1.5359 EUR |
| 2023-01-09 |
1.5663 EUR |
114,790.8823 NEAR |
1.5424 EUR |
1.5174 EUR |
1.6052 EUR |
1.5325 EUR |
| 2023-01-08 |
1.5007 EUR |
74,672.3487 NEAR |
1.4646 EUR |
1.4330 EUR |
1.5473 EUR |
1.5450 EUR |
| 2023-01-07 |
1.4719 EUR |
46,209.4341 NEAR |
1.4922 EUR |
1.4533 EUR |
1.5033 EUR |
1.4669 EUR |
| 2023-01-06 |
1.4460 EUR |
87,066.4021 NEAR |
1.4471 EUR |
1.4090 EUR |
1.5180 EUR |
1.4978 EUR |
| 2023-01-05 |
1.4718 EUR |
204,825.7298 NEAR |
1.4594 EUR |
1.4314 EUR |
1.5457 EUR |
1.4481 EUR |
| 2023-01-04 |
1.4510 EUR |
577,156.0463 NEAR |
1.2598 EUR |
1.2597 EUR |
1.5353 EUR |
1.4581 EUR |
| 2023-01-03 |
1.2545 EUR |
80,160.2372 NEAR |
1.2310 EUR |
1.2247 EUR |
1.2813 EUR |
1.2565 EUR |
| 2023-01-02 |
1.2207 EUR |
92,815.3676 NEAR |
1.1917 EUR |
1.1740 EUR |
1.2407 EUR |
1.2315 EUR |
| 2023-01-01 |
1.1763 EUR |
44,346.4624 NEAR |
1.1645 EUR |
1.1579 EUR |
1.2001 EUR |
1.1893 EUR |
| 2022-12-31 |
1.1820 EUR |
28,441.1392 NEAR |
1.1927 EUR |
1.1641 EUR |
1.1973 EUR |
1.1738 EUR |
| 2022-12-30 |
1.1865 EUR |
34,143.2707 NEAR |
1.2140 EUR |
1.1608 EUR |
1.2181 EUR |
1.1826 EUR |
| 2022-12-29 |
1.2184 EUR |
25,745.5655 NEAR |
1.2394 EUR |
1.1868 EUR |
1.2513 EUR |
1.2126 EUR |
| 2022-12-28 |
1.2405 EUR |
21,949.0238 NEAR |
1.2751 EUR |
1.2254 EUR |
1.2751 EUR |
1.2357 EUR |
| 2022-12-27 |
1.2700 EUR |
32,646.3889 NEAR |
1.2846 EUR |
1.2500 EUR |
1.2921 EUR |
1.2779 EUR |
| 2022-12-26 |
1.2681 EUR |
33,136.9720 NEAR |
1.2527 EUR |
1.2512 EUR |
1.2795 EUR |
1.2671 EUR |
| 2022-12-25 |
1.2413 EUR |
31,652.3858 NEAR |
1.2640 EUR |
1.2259 EUR |
1.2640 EUR |
1.2513 EUR |
| 2022-12-24 |
1.2568 EUR |
11,531.8073 NEAR |
1.2611 EUR |
1.2492 EUR |
1.2785 EUR |
1.2630 EUR |
| 2022-12-23 |
1.2682 EUR |
32,000.3891 NEAR |
1.2496 EUR |
1.2469 EUR |
1.2855 EUR |
1.2610 EUR |
| 2022-12-22 |
1.2259 EUR |
36,616.4346 NEAR |
1.2416 EUR |
1.2034 EUR |
1.2459 EUR |
1.2412 EUR |