Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
14.0629 EUR |
25,066.7553 NEAR |
14.2070 EUR |
13.7710 EUR |
14.4230 EUR |
14.0460 EUR |
| 2022-04-23 |
14.5041 EUR |
34,688.4377 NEAR |
14.4120 EUR |
14.0400 EUR |
14.7980 EUR |
14.3920 EUR |
| 2022-04-22 |
14.3278 EUR |
30,330.2483 NEAR |
14.4300 EUR |
13.9790 EUR |
14.6560 EUR |
14.3520 EUR |
| 2022-04-21 |
15.0411 EUR |
67,928.9772 NEAR |
15.3480 EUR |
13.9900 EUR |
15.8440 EUR |
14.3790 EUR |
| 2022-04-20 |
15.7747 EUR |
40,403.5780 NEAR |
16.1300 EUR |
15.1000 EUR |
16.5170 EUR |
15.4280 EUR |
| 2022-04-19 |
15.7746 EUR |
38,346.1177 NEAR |
15.2860 EUR |
15.2860 EUR |
16.2520 EUR |
15.7090 EUR |
| 2022-04-18 |
14.3307 EUR |
26,304.9397 NEAR |
14.5100 EUR |
13.6300 EUR |
15.1010 EUR |
15.0920 EUR |
| 2022-04-17 |
14.9809 EUR |
18,589.7824 NEAR |
14.7600 EUR |
14.4600 EUR |
15.5480 EUR |
14.5530 EUR |
| 2022-04-16 |
14.7702 EUR |
5,206.8287 NEAR |
14.8270 EUR |
14.4570 EUR |
15.0220 EUR |
14.7000 EUR |
| 2022-04-15 |
14.8060 EUR |
22,534.7093 NEAR |
15.1550 EUR |
14.5350 EUR |
15.3010 EUR |
14.7450 EUR |
| 2022-04-14 |
15.6813 EUR |
44,235.4328 NEAR |
15.4130 EUR |
14.7410 EUR |
16.3040 EUR |
15.1320 EUR |
| 2022-04-13 |
15.1369 EUR |
41,504.6072 NEAR |
15.2970 EUR |
14.4310 EUR |
15.6010 EUR |
15.4300 EUR |
| 2022-04-12 |
15.1275 EUR |
118,964.1348 NEAR |
14.8480 EUR |
14.3790 EUR |
16.0000 EUR |
15.2920 EUR |
| 2022-04-11 |
14.3605 EUR |
71,954.8419 NEAR |
14.5070 EUR |
13.7150 EUR |
15.1430 EUR |
14.5290 EUR |
| 2022-04-10 |
15.3564 EUR |
27,891.3591 NEAR |
16.1510 EUR |
14.6180 EUR |
16.2260 EUR |
14.7310 EUR |
| 2022-04-09 |
15.5971 EUR |
80,443.8727 NEAR |
16.1710 EUR |
14.8700 EUR |
17.6420 EUR |
15.5190 EUR |
| 2022-04-08 |
17.0405 EUR |
180,821.3578 NEAR |
16.0730 EUR |
15.7540 EUR |
18.2980 EUR |
16.2370 EUR |
| 2022-04-07 |
14.2780 EUR |
54,331.7502 NEAR |
14.0840 EUR |
13.4620 EUR |
15.6800 EUR |
15.6800 EUR |
| 2022-04-06 |
14.8082 EUR |
46,493.7864 NEAR |
14.8090 EUR |
13.8200 EUR |
15.6960 EUR |
14.0820 EUR |
| 2022-04-05 |
15.3751 EUR |
44,065.4428 NEAR |
15.7060 EUR |
14.5420 EUR |
16.0650 EUR |
14.7710 EUR |
| 2022-04-04 |
15.2752 EUR |
82,872.8968 NEAR |
15.1580 EUR |
13.9080 EUR |
16.4050 EUR |
15.9690 EUR |
| 2022-04-03 |
14.9520 EUR |
99,734.9068 NEAR |
13.5300 EUR |
13.2840 EUR |
15.8000 EUR |
15.3990 EUR |
| 2022-04-02 |
14.2001 EUR |
77,073.6885 NEAR |
13.2770 EUR |
13.0030 EUR |
14.7860 EUR |
13.5230 EUR |
| 2022-04-01 |
12.7418 EUR |
47,685.2459 NEAR |
11.9690 EUR |
11.4420 EUR |
13.2910 EUR |
13.0710 EUR |
| 2022-03-31 |
12.4201 EUR |
15,770.0208 NEAR |
12.7360 EUR |
11.7780 EUR |
12.8280 EUR |
12.0240 EUR |