Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
1.8224 EUR |
1,817,506.4759 NEAR |
1.7324 EUR |
1.6486 EUR |
1.9586 EUR |
1.9172 EUR |
| 2025-04-08 |
1.8541 EUR |
954,410.5594 NEAR |
1.9411 EUR |
1.7120 EUR |
1.9759 EUR |
1.7156 EUR |
| 2025-04-07 |
1.8935 EUR |
1,664,465.5451 NEAR |
1.9670 EUR |
1.7972 EUR |
2.0581 EUR |
1.9551 EUR |
| 2025-04-06 |
2.1087 EUR |
362,739.1981 NEAR |
2.2271 EUR |
1.9636 EUR |
2.2374 EUR |
1.9773 EUR |
| 2025-04-05 |
2.2495 EUR |
189,558.5214 NEAR |
2.2866 EUR |
2.1938 EUR |
2.3107 EUR |
2.2178 EUR |
| 2025-04-04 |
2.2494 EUR |
686,839.2524 NEAR |
2.2728 EUR |
2.1698 EUR |
2.3400 EUR |
2.2559 EUR |
| 2025-04-03 |
2.2015 EUR |
763,061.5924 NEAR |
2.2465 EUR |
2.1298 EUR |
2.3331 EUR |
2.2532 EUR |
| 2025-04-02 |
2.4168 EUR |
521,765.8047 NEAR |
2.4565 EUR |
2.3335 EUR |
2.5127 EUR |
2.3371 EUR |
| 2025-04-01 |
2.4046 EUR |
374,471.0793 NEAR |
2.3180 EUR |
2.2938 EUR |
2.4928 EUR |
2.4562 EUR |
| 2025-03-31 |
2.3534 EUR |
385,328.4429 NEAR |
2.4025 EUR |
2.2848 EUR |
2.4326 EUR |
2.3196 EUR |
| 2025-03-30 |
2.4626 EUR |
162,924.2493 NEAR |
2.3695 EUR |
2.3602 EUR |
2.5658 EUR |
2.4039 EUR |
| 2025-03-29 |
2.4405 EUR |
195,336.2851 NEAR |
2.5213 EUR |
2.3301 EUR |
2.5560 EUR |
2.3714 EUR |
| 2025-03-28 |
2.5900 EUR |
247,132.6477 NEAR |
2.7893 EUR |
2.4650 EUR |
2.8138 EUR |
2.5250 EUR |
| 2025-03-27 |
2.7910 EUR |
197,609.3218 NEAR |
2.7787 EUR |
2.7263 EUR |
2.8681 EUR |
2.7955 EUR |
| 2025-03-26 |
2.7908 EUR |
298,695.5867 NEAR |
2.8050 EUR |
2.7308 EUR |
2.8461 EUR |
2.7838 EUR |
| 2025-03-25 |
2.7688 EUR |
214,291.0129 NEAR |
2.7121 EUR |
2.6873 EUR |
2.8504 EUR |
2.8110 EUR |
| 2025-03-24 |
2.7057 EUR |
323,811.0826 NEAR |
2.5594 EUR |
2.5508 EUR |
2.8034 EUR |
2.7257 EUR |
| 2025-03-23 |
2.5488 EUR |
57,815.5001 NEAR |
2.5184 EUR |
2.5160 EUR |
2.5828 EUR |
2.5288 EUR |
| 2025-03-22 |
2.5487 EUR |
54,926.3528 NEAR |
2.5127 EUR |
2.5127 EUR |
2.5814 EUR |
2.5458 EUR |
| 2025-03-21 |
2.5132 EUR |
142,177.7081 NEAR |
2.5264 EUR |
2.4793 EUR |
2.5521 EUR |
2.5370 EUR |
| 2025-03-20 |
2.5095 EUR |
331,247.7197 NEAR |
2.5598 EUR |
2.4671 EUR |
2.5780 EUR |
2.5096 EUR |
| 2025-03-19 |
2.4895 EUR |
709,178.9730 NEAR |
2.3610 EUR |
2.3442 EUR |
2.5878 EUR |
2.5570 EUR |
| 2025-03-18 |
2.3612 EUR |
242,714.6054 NEAR |
2.4232 EUR |
2.2893 EUR |
2.4302 EUR |
2.2998 EUR |
| 2025-03-17 |
2.3532 EUR |
299,799.8668 NEAR |
2.3136 EUR |
2.3110 EUR |
2.4577 EUR |
2.4371 EUR |
| 2025-03-16 |
2.3816 EUR |
245,071.1907 NEAR |
2.4272 EUR |
2.2955 EUR |
2.4534 EUR |
2.3269 EUR |
| 2025-03-15 |
2.4222 EUR |
434,049.6427 NEAR |
2.4007 EUR |
2.3951 EUR |
2.4765 EUR |
2.4495 EUR |
| 2025-03-14 |
2.4159 EUR |
1,365,721.4184 NEAR |
2.3711 EUR |
2.3544 EUR |
2.5030 EUR |
2.4363 EUR |
| 2025-03-13 |
2.3559 EUR |
2,235,555.3231 NEAR |
2.3502 EUR |
2.2828 EUR |
2.4428 EUR |
2.3678 EUR |
| 2025-03-12 |
2.2760 EUR |
2,612,574.9466 NEAR |
2.2504 EUR |
2.1543 EUR |
2.3504 EUR |
2.3065 EUR |
| 2025-03-11 |
2.2157 EUR |
839,635.1472 NEAR |
2.1862 EUR |
1.9714 EUR |
2.3470 EUR |
2.2424 EUR |
| 2025-03-10 |
2.3194 EUR |
699,632.4850 NEAR |
2.3506 EUR |
2.1200 EUR |
2.4673 EUR |
2.3889 EUR |
| 2025-03-09 |
2.4928 EUR |
548,048.1046 NEAR |
2.4404 EUR |
2.2989 EUR |
2.6765 EUR |
2.3083 EUR |
| 2025-03-08 |
2.6756 EUR |
3,210,597.0966 NEAR |
2.7022 EUR |
2.6126 EUR |
2.7437 EUR |
2.6710 EUR |
| 2025-03-07 |
2.7651 EUR |
3,206,874.0182 NEAR |
2.8104 EUR |
2.6766 EUR |
2.8687 EUR |
2.7567 EUR |
| 2025-03-06 |
2.8987 EUR |
576,651.9411 NEAR |
2.8283 EUR |
2.7359 EUR |
3.0014 EUR |
2.9086 EUR |
| 2025-03-05 |
2.6840 EUR |
500,649.4787 NEAR |
2.6770 EUR |
2.6118 EUR |
2.7798 EUR |
2.7769 EUR |
| 2025-03-04 |
2.6868 EUR |
734,631.0829 NEAR |
2.8205 EUR |
2.4357 EUR |
2.8372 EUR |
2.6891 EUR |
| 2025-03-03 |
3.2802 EUR |
76,995.7683 NEAR |
3.3811 EUR |
3.1341 EUR |
3.4209 EUR |
3.2689 EUR |
| 2025-03-02 |
3.2442 EUR |
298,574.5852 NEAR |
3.3607 EUR |
3.0647 EUR |
3.4183 EUR |
3.1326 EUR |
| 2025-03-01 |
3.0396 EUR |
224,040.4201 NEAR |
2.9890 EUR |
2.9455 EUR |
3.2037 EUR |
3.1654 EUR |
| 2025-02-28 |
2.8535 EUR |
464,097.4560 NEAR |
2.8181 EUR |
2.6600 EUR |
2.9877 EUR |
2.9638 EUR |
| 2025-02-27 |
2.8795 EUR |
91,071.4315 NEAR |
2.8905 EUR |
2.8598 EUR |
3.0311 EUR |
2.8814 EUR |
| 2025-02-26 |
2.8676 EUR |
201,417.4254 NEAR |
2.8776 EUR |
2.8099 EUR |
2.9532 EUR |
2.8411 EUR |
| 2025-02-25 |
2.7770 EUR |
730,736.3604 NEAR |
2.8977 EUR |
2.6316 EUR |
2.9506 EUR |
2.8623 EUR |
| 2025-02-24 |
3.1327 EUR |
293,716.3474 NEAR |
3.2939 EUR |
2.9682 EUR |
3.2946 EUR |
3.0320 EUR |
| 2025-02-23 |
3.2802 EUR |
107,128.0048 NEAR |
3.3257 EUR |
3.2050 EUR |
3.3470 EUR |
3.2957 EUR |
| 2025-02-22 |
3.3476 EUR |
303,133.4597 NEAR |
3.1593 EUR |
3.1499 EUR |
3.4839 EUR |
3.3363 EUR |
| 2025-02-21 |
3.3143 EUR |
462,118.7050 NEAR |
3.2673 EUR |
3.0799 EUR |
3.4677 EUR |
3.1711 EUR |
| 2025-02-20 |
3.1625 EUR |
338,516.1307 NEAR |
3.0460 EUR |
3.0165 EUR |
3.3383 EUR |
3.3127 EUR |
| 2025-02-19 |
3.0018 EUR |
106,597.0711 NEAR |
2.9787 EUR |
2.9291 EUR |
3.0614 EUR |
3.0216 EUR |