Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
2.0623 EUR |
404,674.2176 NEAR |
2.1262 EUR |
1.9956 EUR |
2.1626 EUR |
2.0096 EUR |
| 2025-10-14 |
2.1206 EUR |
604,550.1921 NEAR |
2.2657 EUR |
2.0260 EUR |
2.2799 EUR |
2.1294 EUR |
| 2025-10-13 |
2.2049 EUR |
495,736.4389 NEAR |
2.1266 EUR |
2.0890 EUR |
2.3200 EUR |
2.2680 EUR |
| 2025-10-12 |
2.0440 EUR |
354,590.0194 NEAR |
2.0074 EUR |
1.9394 EUR |
2.1999 EUR |
2.1096 EUR |
| 2025-10-11 |
2.0916 EUR |
573,381.4705 NEAR |
2.0956 EUR |
1.9088 EUR |
2.2940 EUR |
1.9950 EUR |
| 2025-10-10 |
2.6497 EUR |
1,336,000.9514 NEAR |
2.4921 EUR |
2.4918 EUR |
2.7882 EUR |
2.5747 EUR |
| 2025-10-09 |
2.5136 EUR |
244,053.4612 NEAR |
2.5504 EUR |
2.4428 EUR |
2.5504 EUR |
2.4565 EUR |
| 2025-10-08 |
2.5461 EUR |
236,796.1444 NEAR |
2.5325 EUR |
2.5000 EUR |
2.6030 EUR |
2.5774 EUR |
| 2025-10-07 |
2.5568 EUR |
414,277.3294 NEAR |
2.6016 EUR |
2.4900 EUR |
2.6325 EUR |
2.5448 EUR |
| 2025-10-06 |
2.5584 EUR |
330,938.2248 NEAR |
2.5156 EUR |
2.4990 EUR |
2.6300 EUR |
2.6188 EUR |
| 2025-10-05 |
2.5854 EUR |
394,005.6770 NEAR |
2.5156 EUR |
2.4932 EUR |
2.6891 EUR |
2.5207 EUR |
| 2025-10-04 |
2.5272 EUR |
341,755.1500 NEAR |
2.5819 EUR |
2.4457 EUR |
2.5922 EUR |
2.5001 EUR |
| 2025-10-03 |
2.5466 EUR |
580,583.9034 NEAR |
2.5328 EUR |
2.4630 EUR |
2.6206 EUR |
2.5883 EUR |
| 2025-10-02 |
2.4682 EUR |
446,888.2063 NEAR |
2.4149 EUR |
2.4142 EUR |
2.5250 EUR |
2.5210 EUR |
| 2025-10-01 |
2.3586 EUR |
685,196.4095 NEAR |
2.2405 EUR |
2.2327 EUR |
2.4499 EUR |
2.4100 EUR |
| 2025-09-30 |
2.2499 EUR |
662,184.8464 NEAR |
2.3672 EUR |
2.1842 EUR |
2.3731 EUR |
2.2369 EUR |
| 2025-09-29 |
2.3612 EUR |
531,991.3997 NEAR |
2.3930 EUR |
2.2945 EUR |
2.4185 EUR |
2.3979 EUR |
| 2025-09-28 |
2.3034 EUR |
102,732.2683 NEAR |
2.3404 EUR |
2.2681 EUR |
2.3404 EUR |
2.3229 EUR |
| 2025-09-27 |
2.3369 EUR |
62,573.9932 NEAR |
2.3753 EUR |
2.3000 EUR |
2.3753 EUR |
2.3185 EUR |
| 2025-09-26 |
2.3145 EUR |
395,757.1586 NEAR |
2.3387 EUR |
2.2493 EUR |
2.3903 EUR |
2.3742 EUR |
| 2025-09-25 |
2.4362 EUR |
783,334.9178 NEAR |
2.5783 EUR |
2.3256 EUR |
2.5862 EUR |
2.3256 EUR |
| 2025-09-24 |
2.5760 EUR |
777,063.8099 NEAR |
2.4803 EUR |
2.4333 EUR |
2.6577 EUR |
2.6321 EUR |
| 2025-09-23 |
2.5707 EUR |
942,812.9407 NEAR |
2.5212 EUR |
2.4273 EUR |
2.6588 EUR |
2.5014 EUR |
| 2025-09-22 |
2.4688 EUR |
932,402.9973 NEAR |
2.6807 EUR |
2.3400 EUR |
2.6969 EUR |
2.5095 EUR |
| 2025-09-21 |
2.6883 EUR |
109,210.7321 NEAR |
2.6837 EUR |
2.6359 EUR |
2.6902 EUR |
2.6395 EUR |
| 2025-09-20 |
2.6745 EUR |
758,238.9292 NEAR |
2.6573 EUR |
2.6007 EUR |
2.7983 EUR |
2.6886 EUR |
| 2025-09-19 |
2.7247 EUR |
1,408,041.5548 NEAR |
2.7132 EUR |
2.6339 EUR |
2.8390 EUR |
2.6539 EUR |
| 2025-09-18 |
2.5928 EUR |
1,266,097.6459 NEAR |
2.3925 EUR |
2.3727 EUR |
2.7737 EUR |
2.7306 EUR |
| 2025-09-17 |
2.3056 EUR |
338,594.5486 NEAR |
2.2837 EUR |
2.2370 EUR |
2.3779 EUR |
2.3444 EUR |
| 2025-09-16 |
2.2536 EUR |
429,750.9388 NEAR |
2.2318 EUR |
2.1914 EUR |
2.3112 EUR |
2.2810 EUR |
| 2025-09-15 |
2.2572 EUR |
411,264.8003 NEAR |
2.3094 EUR |
2.1952 EUR |
2.3668 EUR |
2.2303 EUR |
| 2025-09-14 |
2.3172 EUR |
222,395.6976 NEAR |
2.3886 EUR |
2.2737 EUR |
2.3906 EUR |
2.3024 EUR |
| 2025-09-13 |
2.4035 EUR |
309,622.6910 NEAR |
2.3760 EUR |
2.3500 EUR |
2.4606 EUR |
2.3929 EUR |
| 2025-09-12 |
2.3394 EUR |
300,002.6425 NEAR |
2.3410 EUR |
2.2940 EUR |
2.3950 EUR |
2.3902 EUR |
| 2025-09-11 |
2.3174 EUR |
157,781.6573 NEAR |
2.3256 EUR |
2.2847 EUR |
2.3661 EUR |
2.3084 EUR |
| 2025-09-10 |
2.2932 EUR |
291,682.3677 NEAR |
2.2521 EUR |
2.2416 EUR |
2.3308 EUR |
2.3231 EUR |
| 2025-09-09 |
2.2873 EUR |
569,473.8739 NEAR |
2.1973 EUR |
2.1973 EUR |
2.3792 EUR |
2.2567 EUR |
| 2025-09-08 |
2.1627 EUR |
193,633.2889 NEAR |
2.0974 EUR |
2.0962 EUR |
2.2065 EUR |
2.1920 EUR |
| 2025-09-07 |
2.0955 EUR |
127,426.1560 NEAR |
2.0506 EUR |
2.0506 EUR |
2.1227 EUR |
2.0966 EUR |
| 2025-09-06 |
2.0437 EUR |
39,225.9250 NEAR |
2.0514 EUR |
2.0281 EUR |
2.0569 EUR |
2.0505 EUR |
| 2025-09-05 |
2.0627 EUR |
213,935.8757 NEAR |
2.0367 EUR |
2.0291 EUR |
2.1128 EUR |
2.0507 EUR |
| 2025-09-04 |
2.0598 EUR |
106,170.2211 NEAR |
2.1198 EUR |
2.0272 EUR |
2.1198 EUR |
2.0469 EUR |
| 2025-09-03 |
2.1070 EUR |
120,673.0958 NEAR |
2.0964 EUR |
2.0831 EUR |
2.1368 EUR |
2.1300 EUR |
| 2025-09-02 |
2.0394 EUR |
148,375.2648 NEAR |
1.9978 EUR |
1.9904 EUR |
2.0859 EUR |
2.0833 EUR |
| 2025-09-01 |
2.0231 EUR |
237,395.8240 NEAR |
2.0220 EUR |
1.9815 EUR |
2.0925 EUR |
2.0127 EUR |
| 2025-08-31 |
2.0890 EUR |
69,812.5486 NEAR |
2.0859 EUR |
2.0700 EUR |
2.1229 EUR |
2.0716 EUR |
| 2025-08-30 |
2.0821 EUR |
56,838.5263 NEAR |
2.0781 EUR |
2.0500 EUR |
2.1086 EUR |
2.0749 EUR |
| 2025-08-29 |
2.1220 EUR |
579,797.1804 NEAR |
2.1788 EUR |
2.0501 EUR |
2.1816 EUR |
2.0550 EUR |
| 2025-08-28 |
2.1692 EUR |
147,820.6113 NEAR |
2.1598 EUR |
2.1226 EUR |
2.1956 EUR |
2.1330 EUR |
| 2025-08-27 |
2.1704 EUR |
113,167.4259 NEAR |
2.1738 EUR |
2.1527 EUR |
2.2099 EUR |
2.1800 EUR |