Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
1.0742 EUR |
42,292.9805 NEAR |
1.0675 EUR |
1.0623 EUR |
1.0853 EUR |
1.0759 EUR |
| 2023-09-29 |
1.0462 EUR |
138,192.0035 NEAR |
1.0506 EUR |
1.0358 EUR |
1.0650 EUR |
1.0629 EUR |
| 2023-09-28 |
1.0369 EUR |
41,745.6694 NEAR |
1.0270 EUR |
1.0222 EUR |
1.0461 EUR |
1.0456 EUR |
| 2023-09-27 |
1.0210 EUR |
57,836.8973 NEAR |
1.0200 EUR |
1.0077 EUR |
1.0401 EUR |
1.0184 EUR |
| 2023-09-26 |
1.0295 EUR |
44,434.5607 NEAR |
1.0406 EUR |
1.0157 EUR |
1.0445 EUR |
1.0165 EUR |
| 2023-09-25 |
1.0411 EUR |
37,868.9792 NEAR |
1.0300 EUR |
1.0200 EUR |
1.0509 EUR |
1.0387 EUR |
| 2023-09-24 |
1.0413 EUR |
17,593.0756 NEAR |
1.0431 EUR |
1.0316 EUR |
1.0484 EUR |
1.0388 EUR |
| 2023-09-23 |
1.0482 EUR |
15,030.8095 NEAR |
1.0526 EUR |
1.0406 EUR |
1.0551 EUR |
1.0475 EUR |
| 2023-09-22 |
1.0455 EUR |
21,542.1912 NEAR |
1.0536 EUR |
1.0349 EUR |
1.0647 EUR |
1.0478 EUR |
| 2023-09-21 |
1.0574 EUR |
65,117.3753 NEAR |
1.0650 EUR |
1.0331 EUR |
1.0834 EUR |
1.0509 EUR |
| 2023-09-20 |
1.0483 EUR |
79,364.9425 NEAR |
1.0515 EUR |
1.0299 EUR |
1.0576 EUR |
1.0532 EUR |
| 2023-09-19 |
1.0438 EUR |
49,552.0515 NEAR |
1.0305 EUR |
1.0224 EUR |
1.0591 EUR |
1.0517 EUR |
| 2023-09-18 |
1.0410 EUR |
39,621.7334 NEAR |
1.0220 EUR |
1.0115 EUR |
1.0550 EUR |
1.0322 EUR |
| 2023-09-17 |
1.0365 EUR |
40,828.5409 NEAR |
1.0444 EUR |
1.0123 EUR |
1.0488 EUR |
1.0188 EUR |
| 2023-09-16 |
1.0571 EUR |
43,392.9963 NEAR |
1.0600 EUR |
1.0488 EUR |
1.0701 EUR |
1.0565 EUR |
| 2023-09-15 |
1.0449 EUR |
59,084.2356 NEAR |
1.0443 EUR |
1.0300 EUR |
1.0643 EUR |
1.0546 EUR |
| 2023-09-14 |
1.0339 EUR |
49,483.2111 NEAR |
1.0235 EUR |
1.0102 EUR |
1.0504 EUR |
1.0411 EUR |
| 2023-09-13 |
1.0105 EUR |
37,194.3395 NEAR |
0.9981 EUR |
0.9960 EUR |
1.0207 EUR |
1.0182 EUR |
| 2023-09-12 |
1.0199 EUR |
99,017.3758 NEAR |
1.0263 EUR |
0.9965 EUR |
1.0530 EUR |
0.9980 EUR |
| 2023-09-11 |
1.0356 EUR |
81,405.4916 NEAR |
1.0733 EUR |
1.0082 EUR |
1.0733 EUR |
1.0244 EUR |
| 2023-09-10 |
1.0668 EUR |
37,176.4279 NEAR |
1.0897 EUR |
1.0394 EUR |
1.0897 EUR |
1.0799 EUR |
| 2023-09-09 |
1.0926 EUR |
35,654.9722 NEAR |
1.0739 EUR |
1.0739 EUR |
1.1091 EUR |
1.0952 EUR |
| 2023-09-08 |
1.0708 EUR |
31,601.3277 NEAR |
1.0741 EUR |
1.0597 EUR |
1.0840 EUR |
1.0752 EUR |
| 2023-09-07 |
1.0628 EUR |
53,924.8219 NEAR |
1.0548 EUR |
1.0508 EUR |
1.0743 EUR |
1.0742 EUR |
| 2023-09-06 |
1.0508 EUR |
49,464.0889 NEAR |
1.0543 EUR |
1.0380 EUR |
1.0650 EUR |
1.0541 EUR |
| 2023-09-05 |
1.0502 EUR |
71,587.3521 NEAR |
1.0373 EUR |
1.0311 EUR |
1.0713 EUR |
1.0499 EUR |
| 2023-09-04 |
1.0471 EUR |
36,807.0873 NEAR |
1.0483 EUR |
1.0291 EUR |
1.0647 EUR |
1.0375 EUR |
| 2023-09-03 |
1.0454 EUR |
47,093.9725 NEAR |
1.0395 EUR |
1.0343 EUR |
1.0526 EUR |
1.0426 EUR |
| 2023-09-02 |
1.0438 EUR |
36,198.2042 NEAR |
1.0470 EUR |
1.0287 EUR |
1.0524 EUR |
1.0419 EUR |
| 2023-09-01 |
1.0593 EUR |
46,085.5187 NEAR |
1.0714 EUR |
1.0320 EUR |
1.0714 EUR |
1.0460 EUR |
| 2023-08-31 |
1.0740 EUR |
60,279.9758 NEAR |
1.1014 EUR |
1.0437 EUR |
1.1064 EUR |
1.0671 EUR |
| 2023-08-30 |
1.1026 EUR |
19,878.4619 NEAR |
1.1150 EUR |
1.0896 EUR |
1.1194 EUR |
1.0959 EUR |
| 2023-08-29 |
1.1273 EUR |
66,389.4149 NEAR |
1.1012 EUR |
1.0742 EUR |
1.1617 EUR |
1.1240 EUR |
| 2023-08-28 |
1.0907 EUR |
36,043.0405 NEAR |
1.0880 EUR |
1.0606 EUR |
1.1082 EUR |
1.1034 EUR |
| 2023-08-27 |
1.1065 EUR |
17,774.3371 NEAR |
1.1086 EUR |
1.0847 EUR |
1.1357 EUR |
1.0918 EUR |
| 2023-08-26 |
1.1104 EUR |
21,032.2622 NEAR |
1.1031 EUR |
1.1009 EUR |
1.1173 EUR |
1.1050 EUR |
| 2023-08-25 |
1.0931 EUR |
35,651.3859 NEAR |
1.1056 EUR |
1.0736 EUR |
1.1141 EUR |
1.1026 EUR |
| 2023-08-24 |
1.0954 EUR |
49,552.7839 NEAR |
1.1145 EUR |
1.0803 EUR |
1.1195 EUR |
1.1006 EUR |
| 2023-08-23 |
1.0960 EUR |
164,955.4565 NEAR |
1.0745 EUR |
1.0538 EUR |
1.1325 EUR |
1.1085 EUR |
| 2023-08-22 |
1.0471 EUR |
72,295.7175 NEAR |
1.0385 EUR |
1.0100 EUR |
1.0730 EUR |
1.0634 EUR |
| 2023-08-21 |
1.0387 EUR |
67,717.2894 NEAR |
1.0750 EUR |
1.0155 EUR |
1.0793 EUR |
1.0417 EUR |
| 2023-08-20 |
1.0738 EUR |
19,198.5580 NEAR |
1.0767 EUR |
1.0593 EUR |
1.0830 EUR |
1.0754 EUR |
| 2023-08-19 |
1.0688 EUR |
52,687.6475 NEAR |
1.0526 EUR |
1.0415 EUR |
1.0970 EUR |
1.0698 EUR |
| 2023-08-18 |
1.0460 EUR |
68,602.9468 NEAR |
1.0315 EUR |
1.0245 EUR |
1.0616 EUR |
1.0559 EUR |
| 2023-08-17 |
1.0487 EUR |
111,514.5190 NEAR |
1.1116 EUR |
0.9600 EUR |
1.1324 EUR |
1.0421 EUR |
| 2023-08-16 |
1.1355 EUR |
106,106.5107 NEAR |
1.1736 EUR |
1.0863 EUR |
1.1802 EUR |
1.1091 EUR |
| 2023-08-15 |
1.1942 EUR |
77,265.8695 NEAR |
1.2244 EUR |
1.1285 EUR |
1.2697 EUR |
1.1727 EUR |
| 2023-08-14 |
1.2271 EUR |
62,679.7469 NEAR |
1.2240 EUR |
1.2167 EUR |
1.2377 EUR |
1.2238 EUR |
| 2023-08-13 |
1.2294 EUR |
32,522.0756 NEAR |
1.2271 EUR |
1.2195 EUR |
1.2394 EUR |
1.2222 EUR |
| 2023-08-12 |
1.2308 EUR |
44,250.3874 NEAR |
1.2164 EUR |
1.2158 EUR |
1.2400 EUR |
1.2285 EUR |