Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
1.6653 EUR |
52,736.2829 NEAR |
1.6561 EUR |
1.6367 EUR |
1.7074 EUR |
1.6610 EUR |
| 2022-12-01 |
1.6467 EUR |
62,680.5160 NEAR |
1.6500 EUR |
1.6072 EUR |
1.6871 EUR |
1.6454 EUR |
| 2022-11-30 |
1.6373 EUR |
57,096.0671 NEAR |
1.5700 EUR |
1.5700 EUR |
1.7200 EUR |
1.6688 EUR |
| 2022-11-29 |
1.5535 EUR |
31,504.5589 NEAR |
1.5219 EUR |
1.5124 EUR |
1.5770 EUR |
1.5678 EUR |
| 2022-11-28 |
1.5006 EUR |
71,423.3790 NEAR |
1.5558 EUR |
1.4484 EUR |
1.5645 EUR |
1.5297 EUR |
| 2022-11-27 |
1.5783 EUR |
68,662.2649 NEAR |
1.5468 EUR |
1.5420 EUR |
1.6097 EUR |
1.5556 EUR |
| 2022-11-26 |
1.5837 EUR |
48,251.6855 NEAR |
1.5923 EUR |
1.5288 EUR |
1.6336 EUR |
1.5288 EUR |
| 2022-11-25 |
1.5631 EUR |
48,495.4868 NEAR |
1.5786 EUR |
1.5369 EUR |
1.5892 EUR |
1.5757 EUR |
| 2022-11-24 |
1.5974 EUR |
62,913.2466 NEAR |
1.6082 EUR |
1.5639 EUR |
1.6526 EUR |
1.5792 EUR |
| 2022-11-23 |
1.5750 EUR |
135,248.6496 NEAR |
1.5666 EUR |
1.5314 EUR |
1.6158 EUR |
1.6158 EUR |
| 2022-11-22 |
1.5322 EUR |
140,857.7130 NEAR |
1.5168 EUR |
1.4544 EUR |
1.5977 EUR |
1.5841 EUR |
| 2022-11-21 |
1.4880 EUR |
230,078.9952 NEAR |
1.5181 EUR |
1.4000 EUR |
1.5466 EUR |
1.5176 EUR |
| 2022-11-20 |
1.6173 EUR |
124,456.7439 NEAR |
1.6825 EUR |
1.5022 EUR |
1.7041 EUR |
1.5236 EUR |
| 2022-11-19 |
1.6817 EUR |
62,264.2707 NEAR |
1.7286 EUR |
1.6500 EUR |
1.7286 EUR |
1.6952 EUR |
| 2022-11-18 |
1.7469 EUR |
113,945.6503 NEAR |
1.7672 EUR |
1.6916 EUR |
1.7963 EUR |
1.7149 EUR |
| 2022-11-17 |
1.7854 EUR |
42,073.1363 NEAR |
1.8534 EUR |
1.7596 EUR |
1.8534 EUR |
1.7609 EUR |
| 2022-11-16 |
1.8846 EUR |
67,891.3665 NEAR |
1.9129 EUR |
1.8262 EUR |
1.9356 EUR |
1.8372 EUR |
| 2022-11-15 |
1.9154 EUR |
39,751.3925 NEAR |
1.9103 EUR |
1.8807 EUR |
1.9576 EUR |
1.9011 EUR |
| 2022-11-14 |
1.8583 EUR |
57,281.4849 NEAR |
1.8870 EUR |
1.7446 EUR |
1.9576 EUR |
1.9031 EUR |
| 2022-11-13 |
1.9147 EUR |
47,592.9786 NEAR |
1.9236 EUR |
1.8283 EUR |
1.9965 EUR |
1.8791 EUR |
| 2022-11-12 |
1.9521 EUR |
53,816.1625 NEAR |
2.0544 EUR |
1.8901 EUR |
2.0544 EUR |
1.9493 EUR |
| 2022-11-11 |
2.0855 EUR |
122,004.4249 NEAR |
2.2617 EUR |
1.9800 EUR |
2.2738 EUR |
2.0559 EUR |
| 2022-11-10 |
2.1844 EUR |
192,047.3970 NEAR |
2.0127 EUR |
1.9952 EUR |
2.3394 EUR |
2.2843 EUR |
| 2022-11-09 |
2.1731 EUR |
269,637.6441 NEAR |
2.5901 EUR |
1.9770 EUR |
2.6365 EUR |
2.0279 EUR |
| 2022-11-08 |
2.7830 EUR |
135,262.6181 NEAR |
3.0343 EUR |
2.4397 EUR |
3.0647 EUR |
2.5901 EUR |
| 2022-11-07 |
3.0755 EUR |
92,574.1521 NEAR |
3.1197 EUR |
2.9723 EUR |
3.1658 EUR |
3.0272 EUR |
| 2022-11-06 |
3.2826 EUR |
51,789.4245 NEAR |
3.3389 EUR |
3.1898 EUR |
3.3435 EUR |
3.1950 EUR |
| 2022-11-05 |
3.3411 EUR |
42,378.0222 NEAR |
3.3292 EUR |
3.2810 EUR |
3.4595 EUR |
3.3317 EUR |
| 2022-11-04 |
3.2556 EUR |
86,384.2112 NEAR |
3.1077 EUR |
3.1077 EUR |
3.3455 EUR |
3.2951 EUR |
| 2022-11-03 |
3.1048 EUR |
81,912.1634 NEAR |
2.9416 EUR |
2.9416 EUR |
3.2000 EUR |
3.1029 EUR |
| 2022-11-02 |
2.9792 EUR |
74,321.2510 NEAR |
3.0471 EUR |
2.8800 EUR |
3.0648 EUR |
2.9252 EUR |
| 2022-11-01 |
3.1175 EUR |
25,487.6674 NEAR |
3.1493 EUR |
3.0500 EUR |
3.1816 EUR |
3.0627 EUR |
| 2022-10-31 |
3.1391 EUR |
38,714.7748 NEAR |
3.1175 EUR |
3.0682 EUR |
3.2132 EUR |
3.1394 EUR |
| 2022-10-30 |
3.1533 EUR |
60,573.1702 NEAR |
3.1076 EUR |
3.0702 EUR |
3.2530 EUR |
3.1162 EUR |
| 2022-10-29 |
3.1054 EUR |
57,080.1652 NEAR |
3.0549 EUR |
3.0457 EUR |
3.1731 EUR |
3.0700 EUR |
| 2022-10-28 |
2.9761 EUR |
37,959.3326 NEAR |
2.9764 EUR |
2.9100 EUR |
3.0727 EUR |
3.0471 EUR |
| 2022-10-27 |
3.0630 EUR |
55,605.9039 NEAR |
3.0237 EUR |
2.9582 EUR |
3.1537 EUR |
2.9600 EUR |
| 2022-10-26 |
3.0561 EUR |
49,138.3414 NEAR |
3.0216 EUR |
3.0100 EUR |
3.1082 EUR |
3.0400 EUR |
| 2022-10-25 |
3.0212 EUR |
139,304.7592 NEAR |
2.9613 EUR |
2.9326 EUR |
3.1086 EUR |
3.0117 EUR |
| 2022-10-24 |
2.9781 EUR |
129,393.5085 NEAR |
3.0461 EUR |
2.9129 EUR |
3.0461 EUR |
2.9748 EUR |
| 2022-10-23 |
2.9862 EUR |
34,092.3870 NEAR |
2.9750 EUR |
2.8917 EUR |
3.0399 EUR |
3.0399 EUR |
| 2022-10-22 |
2.9344 EUR |
10,932.2606 NEAR |
2.9337 EUR |
2.8742 EUR |
2.9881 EUR |
2.9881 EUR |
| 2022-10-21 |
2.8827 EUR |
19,597.2631 NEAR |
2.9350 EUR |
2.8100 EUR |
2.9572 EUR |
2.9469 EUR |
| 2022-10-20 |
2.9285 EUR |
24,800.6234 NEAR |
2.8918 EUR |
2.8600 EUR |
3.0035 EUR |
2.9232 EUR |
| 2022-10-19 |
2.9584 EUR |
19,734.2239 NEAR |
3.0000 EUR |
2.9000 EUR |
3.0000 EUR |
2.9144 EUR |
| 2022-10-18 |
3.0488 EUR |
41,261.1321 NEAR |
3.1079 EUR |
2.9513 EUR |
3.1427 EUR |
3.0103 EUR |
| 2022-10-17 |
3.0884 EUR |
30,774.6782 NEAR |
3.0942 EUR |
3.0463 EUR |
3.1375 EUR |
3.1049 EUR |
| 2022-10-16 |
3.0761 EUR |
21,867.9135 NEAR |
3.0238 EUR |
3.0238 EUR |
3.1232 EUR |
3.0980 EUR |
| 2022-10-15 |
3.0703 EUR |
18,818.4846 NEAR |
3.0997 EUR |
3.0431 EUR |
3.1023 EUR |
3.0568 EUR |
| 2022-10-14 |
3.1649 EUR |
48,819.3673 NEAR |
3.1181 EUR |
3.0434 EUR |
3.2453 EUR |
3.0641 EUR |