Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-22 |
3.8475 EUR |
35,083.1266 NEAR |
3.7160 EUR |
3.7160 EUR |
3.9575 EUR |
3.9222 EUR |
| 2022-09-21 |
3.8850 EUR |
112,002.0706 NEAR |
3.8518 EUR |
3.6169 EUR |
4.1000 EUR |
3.6476 EUR |
| 2022-09-20 |
3.9543 EUR |
28,707.2358 NEAR |
4.0439 EUR |
3.8526 EUR |
4.0604 EUR |
3.8629 EUR |
| 2022-09-19 |
3.9676 EUR |
46,811.1176 NEAR |
3.9051 EUR |
3.8170 EUR |
4.0843 EUR |
4.0256 EUR |
| 2022-09-18 |
4.1734 EUR |
35,331.5296 NEAR |
4.3629 EUR |
3.8463 EUR |
4.4108 EUR |
3.9322 EUR |
| 2022-09-17 |
4.3107 EUR |
25,617.6204 NEAR |
4.2187 EUR |
4.2187 EUR |
4.3797 EUR |
4.3692 EUR |
| 2022-09-16 |
4.1852 EUR |
25,370.2562 NEAR |
4.1893 EUR |
4.0824 EUR |
4.2619 EUR |
4.1759 EUR |
| 2022-09-15 |
4.3217 EUR |
30,154.4340 NEAR |
4.5180 EUR |
4.1650 EUR |
4.5180 EUR |
4.1650 EUR |
| 2022-09-14 |
4.4692 EUR |
27,447.1097 NEAR |
4.4100 EUR |
4.3600 EUR |
4.5526 EUR |
4.5181 EUR |
| 2022-09-13 |
4.6872 EUR |
97,840.1030 NEAR |
4.9798 EUR |
4.4500 EUR |
5.0213 EUR |
4.4774 EUR |
| 2022-09-12 |
4.9919 EUR |
76,070.3361 NEAR |
4.8564 EUR |
4.6745 EUR |
5.2000 EUR |
5.0589 EUR |
| 2022-09-11 |
4.8618 EUR |
61,258.2259 NEAR |
4.8168 EUR |
4.6250 EUR |
5.0209 EUR |
4.8511 EUR |
| 2022-09-10 |
4.7255 EUR |
18,986.8770 NEAR |
4.8507 EUR |
4.6378 EUR |
4.8719 EUR |
4.7984 EUR |
| 2022-09-09 |
4.7309 EUR |
52,809.1586 NEAR |
4.6798 EUR |
4.5975 EUR |
4.8438 EUR |
4.8006 EUR |
| 2022-09-08 |
4.5202 EUR |
50,826.4834 NEAR |
4.4400 EUR |
4.4148 EUR |
4.6966 EUR |
4.6966 EUR |
| 2022-09-07 |
4.2129 EUR |
40,265.5704 NEAR |
4.1800 EUR |
4.0820 EUR |
4.4236 EUR |
4.3833 EUR |
| 2022-09-06 |
4.3149 EUR |
180,992.1141 NEAR |
4.2496 EUR |
4.0178 EUR |
4.5945 EUR |
4.1432 EUR |
| 2022-09-05 |
4.2253 EUR |
13,653.4222 NEAR |
4.2861 EUR |
4.1501 EUR |
4.3018 EUR |
4.2005 EUR |
| 2022-09-04 |
4.2007 EUR |
20,114.5501 NEAR |
4.1972 EUR |
4.1300 EUR |
4.2717 EUR |
4.2520 EUR |
| 2022-09-03 |
4.1859 EUR |
8,344.7737 NEAR |
4.1829 EUR |
4.1397 EUR |
4.2168 EUR |
4.1822 EUR |
| 2022-09-02 |
4.2398 EUR |
38,951.6472 NEAR |
4.3900 EUR |
4.1368 EUR |
4.3900 EUR |
4.1885 EUR |
| 2022-09-01 |
4.2787 EUR |
45,183.2730 NEAR |
4.4113 EUR |
4.1756 EUR |
4.4135 EUR |
4.3597 EUR |
| 2022-08-31 |
4.3496 EUR |
47,732.0120 NEAR |
4.1959 EUR |
4.1959 EUR |
4.5390 EUR |
4.3805 EUR |
| 2022-08-30 |
4.1096 EUR |
54,040.2066 NEAR |
4.0286 EUR |
3.9484 EUR |
4.3926 EUR |
4.2162 EUR |
| 2022-08-29 |
3.8828 EUR |
26,114.6457 NEAR |
3.7908 EUR |
3.7348 EUR |
4.0000 EUR |
3.9894 EUR |
| 2022-08-28 |
3.9028 EUR |
14,415.8503 NEAR |
3.9379 EUR |
3.8320 EUR |
3.9502 EUR |
3.8729 EUR |
| 2022-08-27 |
3.9380 EUR |
21,003.5156 NEAR |
3.9491 EUR |
3.8459 EUR |
3.9934 EUR |
3.9224 EUR |
| 2022-08-26 |
4.2296 EUR |
105,668.0068 NEAR |
4.3314 EUR |
3.9478 EUR |
4.4856 EUR |
3.9733 EUR |
| 2022-08-25 |
4.3276 EUR |
57,495.8179 NEAR |
4.2866 EUR |
4.2227 EUR |
4.4446 EUR |
4.3650 EUR |
| 2022-08-24 |
4.3144 EUR |
60,776.3364 NEAR |
4.3200 EUR |
4.1743 EUR |
4.4196 EUR |
4.3524 EUR |
| 2022-08-23 |
4.2640 EUR |
57,830.7658 NEAR |
4.1628 EUR |
4.0445 EUR |
4.4211 EUR |
4.3170 EUR |
| 2022-08-22 |
4.0434 EUR |
33,232.9219 NEAR |
4.2171 EUR |
3.9287 EUR |
4.2171 EUR |
4.1446 EUR |
| 2022-08-21 |
4.2000 EUR |
21,120.8323 NEAR |
4.1442 EUR |
4.0707 EUR |
4.2796 EUR |
4.2253 EUR |
| 2022-08-20 |
4.2429 EUR |
35,105.5300 NEAR |
4.2621 EUR |
4.0050 EUR |
4.4281 EUR |
4.1600 EUR |
| 2022-08-19 |
4.4243 EUR |
81,383.9047 NEAR |
4.8077 EUR |
4.1465 EUR |
4.8420 EUR |
4.2154 EUR |
| 2022-08-18 |
5.0317 EUR |
23,070.4828 NEAR |
4.9120 EUR |
4.7900 EUR |
5.1003 EUR |
4.8146 EUR |
| 2022-08-17 |
5.0779 EUR |
37,040.9931 NEAR |
5.2144 EUR |
4.8498 EUR |
5.4099 EUR |
4.8938 EUR |
| 2022-08-16 |
5.2859 EUR |
21,198.0055 NEAR |
5.2981 EUR |
5.1500 EUR |
5.4521 EUR |
5.1982 EUR |
| 2022-08-15 |
5.3990 EUR |
45,951.4459 NEAR |
5.4799 EUR |
5.2277 EUR |
5.6816 EUR |
5.3127 EUR |
| 2022-08-14 |
5.5936 EUR |
26,836.7944 NEAR |
5.6800 EUR |
5.3920 EUR |
5.7865 EUR |
5.4607 EUR |
| 2022-08-13 |
5.7828 EUR |
24,257.2349 NEAR |
5.8306 EUR |
5.6761 EUR |
5.9164 EUR |
5.7425 EUR |
| 2022-08-12 |
5.7254 EUR |
46,571.1834 NEAR |
5.5845 EUR |
5.4858 EUR |
5.9203 EUR |
5.8080 EUR |
| 2022-08-11 |
5.6858 EUR |
66,205.2210 NEAR |
5.7183 EUR |
5.5500 EUR |
5.7700 EUR |
5.5782 EUR |
| 2022-08-10 |
5.5520 EUR |
106,890.7004 NEAR |
5.2500 EUR |
5.0865 EUR |
5.8998 EUR |
5.7263 EUR |
| 2022-08-09 |
5.2594 EUR |
53,091.5507 NEAR |
5.3508 EUR |
5.0440 EUR |
5.4927 EUR |
5.2500 EUR |
| 2022-08-08 |
5.3562 EUR |
121,266.7209 NEAR |
4.9003 EUR |
4.8905 EUR |
5.6204 EUR |
5.4308 EUR |
| 2022-08-07 |
4.9786 EUR |
66,913.7939 NEAR |
4.8180 EUR |
4.7354 EUR |
5.1062 EUR |
4.9046 EUR |
| 2022-08-06 |
4.9324 EUR |
33,253.7102 NEAR |
5.0964 EUR |
4.7943 EUR |
5.1052 EUR |
4.8092 EUR |
| 2022-08-05 |
4.8796 EUR |
184,819.1134 NEAR |
4.3144 EUR |
4.3144 EUR |
5.1226 EUR |
5.0573 EUR |
| 2022-08-04 |
4.3971 EUR |
70,728.4563 NEAR |
4.4871 EUR |
4.2247 EUR |
4.6600 EUR |
4.2982 EUR |