Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-19 |
4.4243 EUR |
81,383.9047 NEAR |
4.8077 EUR |
4.1465 EUR |
4.8420 EUR |
4.2154 EUR |
| 2022-08-18 |
5.0317 EUR |
23,070.4828 NEAR |
4.9120 EUR |
4.7900 EUR |
5.1003 EUR |
4.8146 EUR |
| 2022-08-17 |
5.0779 EUR |
37,040.9931 NEAR |
5.2144 EUR |
4.8498 EUR |
5.4099 EUR |
4.8938 EUR |
| 2022-08-16 |
5.2859 EUR |
21,198.0055 NEAR |
5.2981 EUR |
5.1500 EUR |
5.4521 EUR |
5.1982 EUR |
| 2022-08-15 |
5.3990 EUR |
45,951.4459 NEAR |
5.4799 EUR |
5.2277 EUR |
5.6816 EUR |
5.3127 EUR |
| 2022-08-14 |
5.5936 EUR |
26,836.7944 NEAR |
5.6800 EUR |
5.3920 EUR |
5.7865 EUR |
5.4607 EUR |
| 2022-08-13 |
5.7828 EUR |
24,257.2349 NEAR |
5.8306 EUR |
5.6761 EUR |
5.9164 EUR |
5.7425 EUR |
| 2022-08-12 |
5.7254 EUR |
46,571.1834 NEAR |
5.5845 EUR |
5.4858 EUR |
5.9203 EUR |
5.8080 EUR |
| 2022-08-11 |
5.6858 EUR |
66,205.2210 NEAR |
5.7183 EUR |
5.5500 EUR |
5.7700 EUR |
5.5782 EUR |
| 2022-08-10 |
5.5520 EUR |
106,890.7004 NEAR |
5.2500 EUR |
5.0865 EUR |
5.8998 EUR |
5.7263 EUR |
| 2022-08-09 |
5.2594 EUR |
53,091.5507 NEAR |
5.3508 EUR |
5.0440 EUR |
5.4927 EUR |
5.2500 EUR |
| 2022-08-08 |
5.3562 EUR |
121,266.7209 NEAR |
4.9003 EUR |
4.8905 EUR |
5.6204 EUR |
5.4308 EUR |
| 2022-08-07 |
4.9786 EUR |
66,913.7939 NEAR |
4.8180 EUR |
4.7354 EUR |
5.1062 EUR |
4.9046 EUR |
| 2022-08-06 |
4.9324 EUR |
33,253.7102 NEAR |
5.0964 EUR |
4.7943 EUR |
5.1052 EUR |
4.8092 EUR |
| 2022-08-05 |
4.8796 EUR |
184,819.1134 NEAR |
4.3144 EUR |
4.3144 EUR |
5.1226 EUR |
5.0573 EUR |
| 2022-08-04 |
4.3971 EUR |
70,728.4563 NEAR |
4.4871 EUR |
4.2247 EUR |
4.6600 EUR |
4.2982 EUR |
| 2022-08-03 |
4.3452 EUR |
48,108.6638 NEAR |
4.2719 EUR |
4.1307 EUR |
4.5887 EUR |
4.4689 EUR |
| 2022-08-02 |
4.2014 EUR |
39,804.5295 NEAR |
4.1758 EUR |
3.9257 EUR |
4.3898 EUR |
4.3898 EUR |
| 2022-08-01 |
4.1495 EUR |
44,659.5427 NEAR |
4.1423 EUR |
4.0274 EUR |
4.2778 EUR |
4.1785 EUR |
| 2022-07-31 |
4.3439 EUR |
68,321.9284 NEAR |
4.2491 EUR |
4.1640 EUR |
4.5084 EUR |
4.1640 EUR |
| 2022-07-30 |
4.4177 EUR |
45,595.4596 NEAR |
4.3751 EUR |
4.2196 EUR |
4.5811 EUR |
4.2412 EUR |
| 2022-07-29 |
4.3275 EUR |
53,216.6674 NEAR |
4.2865 EUR |
4.1147 EUR |
4.4916 EUR |
4.3525 EUR |
| 2022-07-28 |
4.1637 EUR |
85,698.9722 NEAR |
4.0851 EUR |
3.9621 EUR |
4.3708 EUR |
4.3074 EUR |
| 2022-07-27 |
3.7944 EUR |
58,060.3161 NEAR |
3.7035 EUR |
3.5896 EUR |
4.0507 EUR |
4.0507 EUR |
| 2022-07-26 |
3.6219 EUR |
58,333.6591 NEAR |
3.7050 EUR |
3.5166 EUR |
3.7131 EUR |
3.6680 EUR |
| 2022-07-25 |
3.9341 EUR |
45,372.3056 NEAR |
4.2628 EUR |
3.8025 EUR |
4.2641 EUR |
3.8435 EUR |
| 2022-07-24 |
4.2941 EUR |
24,238.8833 NEAR |
4.3030 EUR |
4.1706 EUR |
4.3854 EUR |
4.2804 EUR |
| 2022-07-23 |
4.2306 EUR |
29,849.4006 NEAR |
4.2000 EUR |
4.0700 EUR |
4.3948 EUR |
4.2135 EUR |
| 2022-07-22 |
4.4871 EUR |
51,004.2892 NEAR |
4.2775 EUR |
4.2036 EUR |
4.6789 EUR |
4.2569 EUR |
| 2022-07-21 |
4.1874 EUR |
55,307.1283 NEAR |
4.1356 EUR |
3.9664 EUR |
4.3968 EUR |
4.2814 EUR |
| 2022-07-20 |
4.3317 EUR |
70,376.7825 NEAR |
4.4104 EUR |
4.0380 EUR |
4.5906 EUR |
4.1176 EUR |
| 2022-07-19 |
4.3042 EUR |
151,008.1840 NEAR |
3.9725 EUR |
3.9725 EUR |
4.4983 EUR |
4.4073 EUR |
| 2022-07-18 |
3.8512 EUR |
68,609.6951 NEAR |
3.4954 EUR |
3.4915 EUR |
4.0739 EUR |
3.9711 EUR |
| 2022-07-17 |
3.6125 EUR |
28,762.2134 NEAR |
3.6130 EUR |
3.5177 EUR |
3.7358 EUR |
3.5330 EUR |
| 2022-07-16 |
3.4859 EUR |
29,357.8590 NEAR |
3.4470 EUR |
3.3497 EUR |
3.6286 EUR |
3.6143 EUR |
| 2022-07-15 |
3.5201 EUR |
32,717.1853 NEAR |
3.4822 EUR |
3.4402 EUR |
3.6022 EUR |
3.4857 EUR |
| 2022-07-14 |
3.3362 EUR |
29,215.9381 NEAR |
3.3313 EUR |
3.2288 EUR |
3.5255 EUR |
3.4562 EUR |
| 2022-07-13 |
3.1639 EUR |
66,287.2565 NEAR |
3.1714 EUR |
3.0500 EUR |
3.2810 EUR |
3.2486 EUR |
| 2022-07-12 |
3.2550 EUR |
26,296.0778 NEAR |
3.2269 EUR |
3.1943 EUR |
3.3100 EUR |
3.2118 EUR |
| 2022-07-11 |
3.3799 EUR |
26,813.1224 NEAR |
3.4666 EUR |
3.2206 EUR |
3.4733 EUR |
3.2206 EUR |
| 2022-07-10 |
3.5308 EUR |
25,316.6028 NEAR |
3.7410 EUR |
3.4373 EUR |
3.7436 EUR |
3.4842 EUR |
| 2022-07-09 |
3.7057 EUR |
40,273.5000 NEAR |
3.5845 EUR |
3.5845 EUR |
3.8014 EUR |
3.7477 EUR |
| 2022-07-08 |
3.5626 EUR |
48,462.3546 NEAR |
3.6409 EUR |
3.4411 EUR |
3.7450 EUR |
3.5910 EUR |
| 2022-07-07 |
3.5535 EUR |
36,393.2589 NEAR |
3.4184 EUR |
3.3688 EUR |
3.7118 EUR |
3.6578 EUR |
| 2022-07-06 |
3.3696 EUR |
29,690.3913 NEAR |
3.3114 EUR |
3.2396 EUR |
3.4764 EUR |
3.4509 EUR |
| 2022-07-05 |
3.3298 EUR |
58,861.4900 NEAR |
3.3779 EUR |
3.1777 EUR |
3.4505 EUR |
3.3521 EUR |
| 2022-07-04 |
3.2396 EUR |
30,209.2079 NEAR |
3.1794 EUR |
3.0777 EUR |
3.3922 EUR |
3.3739 EUR |
| 2022-07-03 |
3.1455 EUR |
15,645.9819 NEAR |
3.1573 EUR |
3.0765 EUR |
3.2082 EUR |
3.1692 EUR |
| 2022-07-02 |
3.1607 EUR |
13,502.2110 NEAR |
3.2336 EUR |
3.0947 EUR |
3.2671 EUR |
3.1892 EUR |
| 2022-07-01 |
3.1900 EUR |
59,946.8105 NEAR |
3.1754 EUR |
3.0896 EUR |
3.3030 EUR |
3.2439 EUR |