Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-08 |
3.6386 EUR |
23,800.7585 NEAR |
3.6514 EUR |
3.5625 EUR |
3.6663 EUR |
3.5757 EUR |
| 2022-10-07 |
3.6499 EUR |
23,695.0570 NEAR |
3.6971 EUR |
3.5995 EUR |
3.7063 EUR |
3.6533 EUR |
| 2022-10-06 |
3.7174 EUR |
22,225.9827 NEAR |
3.7308 EUR |
3.6673 EUR |
3.7895 EUR |
3.6898 EUR |
| 2022-10-05 |
3.6945 EUR |
64,802.2442 NEAR |
3.6408 EUR |
3.5801 EUR |
3.7665 EUR |
3.7520 EUR |
| 2022-10-04 |
3.6293 EUR |
35,039.4229 NEAR |
3.6220 EUR |
3.5869 EUR |
3.6644 EUR |
3.6189 EUR |
| 2022-10-03 |
3.5593 EUR |
46,136.8253 NEAR |
3.5525 EUR |
3.5000 EUR |
3.6848 EUR |
3.6116 EUR |
| 2022-10-02 |
3.6201 EUR |
11,619.9750 NEAR |
3.6273 EUR |
3.5499 EUR |
3.6839 EUR |
3.5499 EUR |
| 2022-10-01 |
3.6338 EUR |
11,716.8184 NEAR |
3.6321 EUR |
3.5999 EUR |
3.6578 EUR |
3.6302 EUR |
| 2022-09-30 |
3.6562 EUR |
25,807.3354 NEAR |
3.6579 EUR |
3.5840 EUR |
3.7208 EUR |
3.6329 EUR |
| 2022-09-29 |
3.6617 EUR |
28,020.9506 NEAR |
3.7018 EUR |
3.6006 EUR |
3.7189 EUR |
3.6243 EUR |
| 2022-09-28 |
3.6912 EUR |
40,756.3795 NEAR |
3.7667 EUR |
3.6100 EUR |
3.7940 EUR |
3.6820 EUR |
| 2022-09-27 |
3.8279 EUR |
59,955.4888 NEAR |
3.8298 EUR |
3.6501 EUR |
3.9595 EUR |
3.7940 EUR |
| 2022-09-26 |
3.7876 EUR |
45,107.2686 NEAR |
3.7702 EUR |
3.6981 EUR |
3.8510 EUR |
3.8166 EUR |
| 2022-09-25 |
3.8377 EUR |
26,994.3221 NEAR |
3.8142 EUR |
3.7371 EUR |
3.8819 EUR |
3.7861 EUR |
| 2022-09-24 |
3.9220 EUR |
50,989.7828 NEAR |
3.9272 EUR |
3.7898 EUR |
4.1400 EUR |
3.8072 EUR |
| 2022-09-23 |
3.8424 EUR |
54,973.8909 NEAR |
3.9354 EUR |
3.7122 EUR |
4.0127 EUR |
3.9399 EUR |
| 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 |