Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-31 |
3.3651 EUR |
250,453.9586 NEAR |
3.3446 EUR |
3.1675 EUR |
3.5241 EUR |
3.3254 EUR |
| 2023-12-30 |
3.3531 EUR |
282,115.6061 NEAR |
3.2917 EUR |
3.2113 EUR |
3.6000 EUR |
3.3681 EUR |
| 2023-12-29 |
3.4235 EUR |
414,781.1808 NEAR |
3.4059 EUR |
3.2000 EUR |
3.6565 EUR |
3.2612 EUR |
| 2023-12-28 |
3.5964 EUR |
529,923.4131 NEAR |
3.6686 EUR |
3.3762 EUR |
3.8917 EUR |
3.4250 EUR |
| 2023-12-27 |
3.7297 EUR |
596,802.1734 NEAR |
3.9007 EUR |
3.5925 EUR |
3.9780 EUR |
3.6840 EUR |
| 2023-12-26 |
3.9618 EUR |
1,010,362.4831 NEAR |
3.8822 EUR |
3.5007 EUR |
4.2000 EUR |
3.9087 EUR |
| 2023-12-25 |
3.7125 EUR |
911,299.7816 NEAR |
3.4701 EUR |
3.3906 EUR |
3.9709 EUR |
3.8768 EUR |
| 2023-12-24 |
3.4881 EUR |
834,834.0982 NEAR |
3.5566 EUR |
3.2907 EUR |
3.7262 EUR |
3.4181 EUR |
| 2023-12-23 |
3.1884 EUR |
682,268.6951 NEAR |
3.0551 EUR |
2.9119 EUR |
3.5179 EUR |
3.4772 EUR |
| 2023-12-22 |
3.1610 EUR |
970,836.4148 NEAR |
3.2205 EUR |
2.8901 EUR |
3.4597 EUR |
3.0250 EUR |
| 2023-12-21 |
3.0668 EUR |
2,268,750.6434 NEAR |
2.5920 EUR |
2.5092 EUR |
3.2941 EUR |
3.1958 EUR |
| 2023-12-20 |
2.6024 EUR |
1,697,717.5568 NEAR |
2.2132 EUR |
2.2132 EUR |
2.7888 EUR |
2.5836 EUR |
| 2023-12-19 |
2.1978 EUR |
406,836.0740 NEAR |
2.0847 EUR |
2.0517 EUR |
2.3360 EUR |
2.2317 EUR |
| 2023-12-18 |
2.0013 EUR |
298,225.4130 NEAR |
2.0842 EUR |
1.8955 EUR |
2.1251 EUR |
2.0768 EUR |
| 2023-12-17 |
2.1732 EUR |
287,931.5370 NEAR |
2.1948 EUR |
2.0800 EUR |
2.2793 EUR |
2.0805 EUR |
| 2023-12-16 |
2.1531 EUR |
467,104.5613 NEAR |
2.0145 EUR |
1.9900 EUR |
2.2472 EUR |
2.1859 EUR |
| 2023-12-15 |
2.0701 EUR |
352,000.1617 NEAR |
2.1180 EUR |
2.0098 EUR |
2.1316 EUR |
2.0233 EUR |
| 2023-12-14 |
2.0913 EUR |
252,045.8280 NEAR |
2.1470 EUR |
2.0120 EUR |
2.1585 EUR |
2.1135 EUR |
| 2023-12-13 |
2.0520 EUR |
449,487.6189 NEAR |
2.1389 EUR |
1.9565 EUR |
2.1574 EUR |
2.1357 EUR |
| 2023-12-12 |
2.1574 EUR |
479,981.0046 NEAR |
2.0809 EUR |
2.0650 EUR |
2.2848 EUR |
2.1353 EUR |
| 2023-12-11 |
2.1332 EUR |
453,837.2435 NEAR |
2.3485 EUR |
2.0104 EUR |
2.3602 EUR |
2.0919 EUR |
| 2023-12-10 |
2.3007 EUR |
194,804.9254 NEAR |
2.2569 EUR |
2.2160 EUR |
2.4127 EUR |
2.3370 EUR |
| 2023-12-09 |
2.3292 EUR |
293,474.9786 NEAR |
2.2139 EUR |
2.2139 EUR |
2.4317 EUR |
2.2917 EUR |
| 2023-12-08 |
2.1193 EUR |
274,949.6642 NEAR |
2.1012 EUR |
2.0311 EUR |
2.2039 EUR |
2.1976 EUR |
| 2023-12-07 |
2.1008 EUR |
265,763.7916 NEAR |
2.1313 EUR |
2.0500 EUR |
2.1970 EUR |
2.1019 EUR |
| 2023-12-06 |
2.1578 EUR |
335,093.5692 NEAR |
2.0918 EUR |
2.0795 EUR |
2.2287 EUR |
2.1304 EUR |
| 2023-12-05 |
2.0659 EUR |
440,592.9342 NEAR |
1.9851 EUR |
1.9688 EUR |
2.1464 EUR |
2.0923 EUR |
| 2023-12-04 |
1.9496 EUR |
279,868.4675 NEAR |
1.8173 EUR |
1.8173 EUR |
2.0190 EUR |
1.9536 EUR |
| 2023-12-03 |
1.8188 EUR |
112,183.7131 NEAR |
1.8452 EUR |
1.7959 EUR |
1.8639 EUR |
1.8325 EUR |
| 2023-12-02 |
1.8242 EUR |
245,316.0668 NEAR |
1.7436 EUR |
1.7414 EUR |
1.8691 EUR |
1.8637 EUR |
| 2023-12-01 |
1.7252 EUR |
80,965.3705 NEAR |
1.7299 EUR |
1.7010 EUR |
1.7526 EUR |
1.7411 EUR |
| 2023-11-30 |
1.7040 EUR |
65,394.6466 NEAR |
1.6430 EUR |
1.6312 EUR |
1.7378 EUR |
1.7283 EUR |
| 2023-11-29 |
1.6710 EUR |
148,704.0632 NEAR |
1.6581 EUR |
1.6352 EUR |
1.7228 EUR |
1.6394 EUR |
| 2023-11-28 |
1.6287 EUR |
108,632.4321 NEAR |
1.6222 EUR |
1.5796 EUR |
1.6630 EUR |
1.6518 EUR |
| 2023-11-27 |
1.6103 EUR |
181,446.9837 NEAR |
1.6740 EUR |
1.5843 EUR |
1.6791 EUR |
1.6210 EUR |
| 2023-11-26 |
1.6934 EUR |
141,357.0255 NEAR |
1.7283 EUR |
1.6350 EUR |
1.7480 EUR |
1.6733 EUR |
| 2023-11-25 |
1.6980 EUR |
137,182.8798 NEAR |
1.6779 EUR |
1.6673 EUR |
1.7460 EUR |
1.7049 EUR |
| 2023-11-24 |
1.6894 EUR |
235,847.6548 NEAR |
1.6602 EUR |
1.6283 EUR |
1.7505 EUR |
1.6690 EUR |
| 2023-11-23 |
1.6554 EUR |
155,534.0124 NEAR |
1.6790 EUR |
1.6194 EUR |
1.7000 EUR |
1.6647 EUR |
| 2023-11-22 |
1.6682 EUR |
262,510.1089 NEAR |
1.6028 EUR |
1.6012 EUR |
1.7130 EUR |
1.6759 EUR |
| 2023-11-21 |
1.6978 EUR |
383,415.6559 NEAR |
1.8315 EUR |
1.5897 EUR |
1.8797 EUR |
1.6232 EUR |
| 2023-11-20 |
1.9138 EUR |
664,648.7604 NEAR |
1.8238 EUR |
1.8000 EUR |
2.0071 EUR |
1.8297 EUR |
| 2023-11-19 |
1.7130 EUR |
593,483.5123 NEAR |
1.6229 EUR |
1.5787 EUR |
1.8826 EUR |
1.8024 EUR |
| 2023-11-18 |
1.6291 EUR |
424,006.2812 NEAR |
1.7152 EUR |
1.5400 EUR |
1.7375 EUR |
1.6276 EUR |
| 2023-11-17 |
1.6994 EUR |
733,244.4655 NEAR |
1.5849 EUR |
1.5820 EUR |
1.7912 EUR |
1.7316 EUR |
| 2023-11-16 |
1.6164 EUR |
650,229.8802 NEAR |
1.5683 EUR |
1.5230 EUR |
1.7146 EUR |
1.5763 EUR |
| 2023-11-15 |
1.5347 EUR |
474,259.6473 NEAR |
1.4145 EUR |
1.4129 EUR |
1.6003 EUR |
1.5749 EUR |
| 2023-11-14 |
1.4302 EUR |
338,848.3583 NEAR |
1.4863 EUR |
1.3319 EUR |
1.5194 EUR |
1.4176 EUR |
| 2023-11-13 |
1.5825 EUR |
561,021.6541 NEAR |
1.5912 EUR |
1.5053 EUR |
1.6357 EUR |
1.5161 EUR |
| 2023-11-12 |
1.5954 EUR |
649,791.8500 NEAR |
1.4970 EUR |
1.4316 EUR |
1.6899 EUR |
1.5741 EUR |