Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
3.6358 EUR |
396,614.9429 NEAR |
3.5936 EUR |
3.4500 EUR |
3.7698 EUR |
3.5146 EUR |
| 2024-02-28 |
3.5821 EUR |
683,997.8912 NEAR |
3.6280 EUR |
3.2607 EUR |
3.7800 EUR |
3.5740 EUR |
| 2024-02-27 |
3.6717 EUR |
424,876.5274 NEAR |
3.7743 EUR |
3.5414 EUR |
3.8121 EUR |
3.7082 EUR |
| 2024-02-26 |
3.6855 EUR |
619,845.1279 NEAR |
3.4172 EUR |
3.3700 EUR |
3.8620 EUR |
3.7484 EUR |
| 2024-02-25 |
3.4560 EUR |
250,364.7609 NEAR |
3.5748 EUR |
3.3763 EUR |
3.5748 EUR |
3.4296 EUR |
| 2024-02-24 |
3.3713 EUR |
540,020.5356 NEAR |
3.1088 EUR |
3.0501 EUR |
3.6298 EUR |
3.5545 EUR |
| 2024-02-23 |
3.0340 EUR |
353,854.7995 NEAR |
3.0060 EUR |
2.9143 EUR |
3.1666 EUR |
3.0797 EUR |
| 2024-02-22 |
3.0163 EUR |
290,765.5147 NEAR |
2.9927 EUR |
2.8849 EUR |
3.0935 EUR |
3.0890 EUR |
| 2024-02-21 |
2.9482 EUR |
262,671.2804 NEAR |
3.1373 EUR |
2.8603 EUR |
3.1450 EUR |
2.9838 EUR |
| 2024-02-20 |
3.1386 EUR |
323,324.2184 NEAR |
3.2841 EUR |
2.9984 EUR |
3.2900 EUR |
3.1689 EUR |
| 2024-02-19 |
3.2814 EUR |
204,644.0469 NEAR |
3.2666 EUR |
3.2184 EUR |
3.3526 EUR |
3.3147 EUR |
| 2024-02-18 |
3.1964 EUR |
264,156.3415 NEAR |
3.0923 EUR |
3.0380 EUR |
3.3239 EUR |
3.2825 EUR |
| 2024-02-17 |
3.0066 EUR |
138,104.9240 NEAR |
3.0424 EUR |
2.9060 EUR |
3.0922 EUR |
3.0886 EUR |
| 2024-02-16 |
3.0624 EUR |
189,119.9962 NEAR |
3.1597 EUR |
2.9500 EUR |
3.2133 EUR |
3.0474 EUR |
| 2024-02-15 |
3.1029 EUR |
285,332.8467 NEAR |
3.1082 EUR |
3.0393 EUR |
3.1781 EUR |
3.0906 EUR |
| 2024-02-14 |
3.1179 EUR |
271,183.5273 NEAR |
3.0022 EUR |
2.9700 EUR |
3.2380 EUR |
3.1005 EUR |
| 2024-02-13 |
3.0515 EUR |
249,559.7876 NEAR |
3.1284 EUR |
2.9569 EUR |
3.1874 EUR |
3.0014 EUR |
| 2024-02-12 |
3.0134 EUR |
363,075.0606 NEAR |
2.8831 EUR |
2.8564 EUR |
3.1424 EUR |
3.1310 EUR |
| 2024-02-11 |
2.9086 EUR |
270,227.8326 NEAR |
2.8058 EUR |
2.8020 EUR |
2.9645 EUR |
2.8782 EUR |
| 2024-02-10 |
2.7937 EUR |
143,791.3170 NEAR |
2.7610 EUR |
2.7020 EUR |
2.8928 EUR |
2.8127 EUR |
| 2024-02-09 |
2.7702 EUR |
318,776.0638 NEAR |
2.7094 EUR |
2.7064 EUR |
3.0510 EUR |
2.7574 EUR |
| 2024-02-08 |
2.7201 EUR |
303,580.9897 NEAR |
2.6756 EUR |
2.6400 EUR |
2.7900 EUR |
2.7269 EUR |
| 2024-02-07 |
2.6143 EUR |
124,697.2735 NEAR |
2.5473 EUR |
2.4990 EUR |
2.6859 EUR |
2.6594 EUR |
| 2024-02-06 |
2.5481 EUR |
95,899.6492 NEAR |
2.5589 EUR |
2.5050 EUR |
2.5846 EUR |
2.5589 EUR |
| 2024-02-05 |
2.5729 EUR |
99,103.3644 NEAR |
2.5601 EUR |
2.5087 EUR |
2.6194 EUR |
2.5600 EUR |
| 2024-02-04 |
2.5815 EUR |
100,249.3862 NEAR |
2.6100 EUR |
2.5507 EUR |
2.6130 EUR |
2.5600 EUR |
| 2024-02-03 |
2.6366 EUR |
91,325.7941 NEAR |
2.6929 EUR |
2.6000 EUR |
2.7278 EUR |
2.6129 EUR |
| 2024-02-02 |
2.6675 EUR |
114,335.8873 NEAR |
2.6304 EUR |
2.5999 EUR |
2.7303 EUR |
2.7063 EUR |
| 2024-02-01 |
2.5936 EUR |
108,684.1225 NEAR |
2.6166 EUR |
2.5274 EUR |
2.6473 EUR |
2.6170 EUR |
| 2024-01-31 |
2.6957 EUR |
170,203.4585 NEAR |
2.7842 EUR |
2.5777 EUR |
2.7977 EUR |
2.6110 EUR |
| 2024-01-30 |
2.8743 EUR |
241,365.6473 NEAR |
2.7808 EUR |
2.7304 EUR |
2.9769 EUR |
2.8419 EUR |
| 2024-01-29 |
2.7531 EUR |
166,299.5578 NEAR |
2.6536 EUR |
2.6412 EUR |
2.8282 EUR |
2.7792 EUR |
| 2024-01-28 |
2.7444 EUR |
192,375.6526 NEAR |
2.6817 EUR |
2.6500 EUR |
2.8585 EUR |
2.6559 EUR |
| 2024-01-27 |
2.6693 EUR |
133,996.5095 NEAR |
2.6880 EUR |
2.6056 EUR |
2.7340 EUR |
2.6741 EUR |
| 2024-01-26 |
2.6716 EUR |
258,533.9218 NEAR |
2.4780 EUR |
2.4451 EUR |
2.7675 EUR |
2.6603 EUR |
| 2024-01-25 |
2.4701 EUR |
175,791.0527 NEAR |
2.4604 EUR |
2.4096 EUR |
2.5348 EUR |
2.4833 EUR |
| 2024-01-24 |
2.3891 EUR |
233,074.7725 NEAR |
2.4419 EUR |
2.2106 EUR |
2.4742 EUR |
2.4671 EUR |
| 2024-01-23 |
2.3826 EUR |
258,118.8222 NEAR |
2.4353 EUR |
2.2600 EUR |
2.5034 EUR |
2.4287 EUR |
| 2024-01-22 |
2.5010 EUR |
238,084.4625 NEAR |
2.6821 EUR |
2.3877 EUR |
2.7028 EUR |
2.4335 EUR |
| 2024-01-21 |
2.7363 EUR |
75,487.4881 NEAR |
2.7247 EUR |
2.6862 EUR |
2.7937 EUR |
2.6996 EUR |
| 2024-01-20 |
2.6941 EUR |
105,893.5279 NEAR |
2.7587 EUR |
2.6429 EUR |
2.7609 EUR |
2.7133 EUR |
| 2024-01-19 |
2.7025 EUR |
237,021.6403 NEAR |
2.8322 EUR |
2.5600 EUR |
2.8407 EUR |
2.7389 EUR |
| 2024-01-18 |
2.9093 EUR |
290,353.3355 NEAR |
3.0351 EUR |
2.7600 EUR |
3.0947 EUR |
2.8399 EUR |
| 2024-01-17 |
3.0230 EUR |
220,885.0632 NEAR |
2.9836 EUR |
2.8980 EUR |
3.1000 EUR |
3.0087 EUR |
| 2024-01-16 |
3.0043 EUR |
161,060.1038 NEAR |
3.0231 EUR |
2.9298 EUR |
3.0625 EUR |
2.9855 EUR |
| 2024-01-15 |
3.0470 EUR |
163,062.2548 NEAR |
3.0267 EUR |
2.9656 EUR |
3.1238 EUR |
3.0154 EUR |
| 2024-01-14 |
3.1252 EUR |
144,932.8874 NEAR |
3.1191 EUR |
3.0347 EUR |
3.2233 EUR |
3.0646 EUR |
| 2024-01-13 |
3.1327 EUR |
191,086.9459 NEAR |
3.1662 EUR |
3.0200 EUR |
3.2257 EUR |
3.1199 EUR |
| 2024-01-12 |
3.2199 EUR |
357,197.9261 NEAR |
3.2933 EUR |
3.0220 EUR |
3.3534 EUR |
3.1271 EUR |
| 2024-01-11 |
3.3069 EUR |
525,501.6829 NEAR |
3.2744 EUR |
3.1929 EUR |
3.5089 EUR |
3.3099 EUR |