Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-21 |
1.2272 EUR |
41,388.1631 NEAR |
1.2720 EUR |
1.2030 EUR |
1.2720 EUR |
1.2247 EUR |
| 2022-12-20 |
1.2431 EUR |
38,512.3463 NEAR |
1.1898 EUR |
1.1871 EUR |
1.2682 EUR |
1.2682 EUR |
| 2022-12-19 |
1.2329 EUR |
50,566.0150 NEAR |
1.3015 EUR |
1.1581 EUR |
1.3044 EUR |
1.1840 EUR |
| 2022-12-18 |
1.2944 EUR |
19,714.0913 NEAR |
1.3129 EUR |
1.2720 EUR |
1.3130 EUR |
1.2855 EUR |
| 2022-12-17 |
1.3052 EUR |
57,191.0083 NEAR |
1.3001 EUR |
1.2700 EUR |
1.3254 EUR |
1.3186 EUR |
| 2022-12-16 |
1.4164 EUR |
88,757.1477 NEAR |
1.4948 EUR |
1.2894 EUR |
1.5126 EUR |
1.2928 EUR |
| 2022-12-15 |
1.5230 EUR |
40,736.3928 NEAR |
1.5550 EUR |
1.4961 EUR |
1.5632 EUR |
1.4970 EUR |
| 2022-12-14 |
1.6062 EUR |
50,593.1057 NEAR |
1.6097 EUR |
1.5543 EUR |
1.6257 EUR |
1.5551 EUR |
| 2022-12-13 |
1.5606 EUR |
80,959.0598 NEAR |
1.5499 EUR |
1.4787 EUR |
1.6569 EUR |
1.6065 EUR |
| 2022-12-12 |
1.5264 EUR |
55,837.5303 NEAR |
1.5500 EUR |
1.5000 EUR |
1.5597 EUR |
1.5444 EUR |
| 2022-12-11 |
1.5897 EUR |
21,459.5645 NEAR |
1.6182 EUR |
1.5500 EUR |
1.6216 EUR |
1.5569 EUR |
| 2022-12-10 |
1.6165 EUR |
8,700.6509 NEAR |
1.6104 EUR |
1.6025 EUR |
1.6414 EUR |
1.6206 EUR |
| 2022-12-09 |
1.6113 EUR |
25,102.7051 NEAR |
1.6179 EUR |
1.5975 EUR |
1.6414 EUR |
1.6047 EUR |
| 2022-12-08 |
1.5973 EUR |
42,522.8459 NEAR |
1.6086 EUR |
1.5619 EUR |
1.6290 EUR |
1.6115 EUR |
| 2022-12-07 |
1.6440 EUR |
78,992.4850 NEAR |
1.7092 EUR |
1.5899 EUR |
1.7482 EUR |
1.6043 EUR |
| 2022-12-06 |
1.6706 EUR |
85,211.9444 NEAR |
1.6385 EUR |
1.6336 EUR |
1.6957 EUR |
1.6823 EUR |
| 2022-12-05 |
1.6542 EUR |
59,728.2943 NEAR |
1.6380 EUR |
1.6033 EUR |
1.6869 EUR |
1.6338 EUR |
| 2022-12-04 |
1.6107 EUR |
47,357.9177 NEAR |
1.5852 EUR |
1.5852 EUR |
1.6351 EUR |
1.6303 EUR |
| 2022-12-03 |
1.6256 EUR |
62,448.7077 NEAR |
1.6606 EUR |
1.5827 EUR |
1.6622 EUR |
1.5893 EUR |
| 2022-12-02 |
1.6653 EUR |
52,736.2829 NEAR |
1.6561 EUR |
1.6367 EUR |
1.7074 EUR |
1.6610 EUR |
| 2022-12-01 |
1.6467 EUR |
62,680.5160 NEAR |
1.6500 EUR |
1.6072 EUR |
1.6871 EUR |
1.6454 EUR |
| 2022-11-30 |
1.6373 EUR |
57,096.0671 NEAR |
1.5700 EUR |
1.5700 EUR |
1.7200 EUR |
1.6688 EUR |
| 2022-11-29 |
1.5535 EUR |
31,504.5589 NEAR |
1.5219 EUR |
1.5124 EUR |
1.5770 EUR |
1.5678 EUR |
| 2022-11-28 |
1.5006 EUR |
71,423.3790 NEAR |
1.5558 EUR |
1.4484 EUR |
1.5645 EUR |
1.5297 EUR |
| 2022-11-27 |
1.5783 EUR |
68,662.2649 NEAR |
1.5468 EUR |
1.5420 EUR |
1.6097 EUR |
1.5556 EUR |
| 2022-11-26 |
1.5837 EUR |
48,251.6855 NEAR |
1.5923 EUR |
1.5288 EUR |
1.6336 EUR |
1.5288 EUR |
| 2022-11-25 |
1.5631 EUR |
48,495.4868 NEAR |
1.5786 EUR |
1.5369 EUR |
1.5892 EUR |
1.5757 EUR |
| 2022-11-24 |
1.5974 EUR |
62,913.2466 NEAR |
1.6082 EUR |
1.5639 EUR |
1.6526 EUR |
1.5792 EUR |
| 2022-11-23 |
1.5750 EUR |
135,248.6496 NEAR |
1.5666 EUR |
1.5314 EUR |
1.6158 EUR |
1.6158 EUR |
| 2022-11-22 |
1.5322 EUR |
140,857.7130 NEAR |
1.5168 EUR |
1.4544 EUR |
1.5977 EUR |
1.5841 EUR |
| 2022-11-21 |
1.4880 EUR |
230,078.9952 NEAR |
1.5181 EUR |
1.4000 EUR |
1.5466 EUR |
1.5176 EUR |
| 2022-11-20 |
1.6173 EUR |
124,456.7439 NEAR |
1.6825 EUR |
1.5022 EUR |
1.7041 EUR |
1.5236 EUR |
| 2022-11-19 |
1.6817 EUR |
62,264.2707 NEAR |
1.7286 EUR |
1.6500 EUR |
1.7286 EUR |
1.6952 EUR |
| 2022-11-18 |
1.7469 EUR |
113,945.6503 NEAR |
1.7672 EUR |
1.6916 EUR |
1.7963 EUR |
1.7149 EUR |