Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
2.1704 EUR |
113,167.4259 NEAR |
2.1738 EUR |
2.1527 EUR |
2.2099 EUR |
2.1800 EUR |
| 2025-08-26 |
2.0868 EUR |
114,960.7756 NEAR |
2.0587 EUR |
2.0400 EUR |
2.1539 EUR |
2.1531 EUR |
| 2025-08-25 |
2.1837 EUR |
187,805.5922 NEAR |
2.2666 EUR |
2.0981 EUR |
2.2895 EUR |
2.1044 EUR |
| 2025-08-24 |
2.2677 EUR |
195,313.5560 NEAR |
2.2975 EUR |
2.1923 EUR |
2.3653 EUR |
2.2597 EUR |
| 2025-08-23 |
2.2801 EUR |
155,459.3318 NEAR |
2.2904 EUR |
2.2150 EUR |
2.3002 EUR |
2.2734 EUR |
| 2025-08-22 |
2.1946 EUR |
467,395.1440 NEAR |
2.1134 EUR |
2.0411 EUR |
2.3119 EUR |
2.3086 EUR |
| 2025-08-21 |
2.1667 EUR |
69,681.5414 NEAR |
2.1850 EUR |
2.1100 EUR |
2.2035 EUR |
2.1213 EUR |
| 2025-08-20 |
2.1275 EUR |
173,603.1764 NEAR |
2.0857 EUR |
2.0700 EUR |
2.1886 EUR |
2.1483 EUR |
| 2025-08-19 |
2.1506 EUR |
240,801.1863 NEAR |
2.2053 EUR |
2.0895 EUR |
2.2305 EUR |
2.1101 EUR |
| 2025-08-18 |
2.2183 EUR |
278,711.2570 NEAR |
2.3001 EUR |
2.1780 EUR |
2.3091 EUR |
2.2119 EUR |
| 2025-08-17 |
2.3609 EUR |
189,611.0577 NEAR |
2.3483 EUR |
2.3024 EUR |
2.4314 EUR |
2.3064 EUR |
| 2025-08-16 |
2.3244 EUR |
81,559.7204 NEAR |
2.3284 EUR |
2.2982 EUR |
2.3670 EUR |
2.3414 EUR |
| 2025-08-15 |
2.3331 EUR |
259,415.5524 NEAR |
2.3701 EUR |
2.2456 EUR |
2.4404 EUR |
2.3124 EUR |
| 2025-08-14 |
2.4778 EUR |
670,759.7934 NEAR |
2.5506 EUR |
2.3434 EUR |
2.6113 EUR |
2.3887 EUR |
| 2025-08-13 |
2.4418 EUR |
251,736.7970 NEAR |
2.3934 EUR |
2.3606 EUR |
2.5173 EUR |
2.4976 EUR |
| 2025-08-12 |
2.2903 EUR |
196,494.6156 NEAR |
2.2377 EUR |
2.2106 EUR |
2.3938 EUR |
2.3903 EUR |
| 2025-08-11 |
2.3420 EUR |
243,685.2404 NEAR |
2.3583 EUR |
2.2614 EUR |
2.4203 EUR |
2.2765 EUR |
| 2025-08-10 |
2.3603 EUR |
272,341.1150 NEAR |
2.4234 EUR |
2.3008 EUR |
2.4529 EUR |
2.3379 EUR |
| 2025-08-09 |
2.3938 EUR |
172,935.1319 NEAR |
2.3299 EUR |
2.3265 EUR |
2.4345 EUR |
2.4091 EUR |
| 2025-08-08 |
2.3033 EUR |
213,716.7500 NEAR |
2.2681 EUR |
2.2340 EUR |
2.3596 EUR |
2.3288 EUR |
| 2025-08-07 |
2.2025 EUR |
87,241.3579 NEAR |
2.1338 EUR |
2.1243 EUR |
2.2488 EUR |
2.2488 EUR |
| 2025-08-06 |
2.1348 EUR |
153,731.3169 NEAR |
2.1290 EUR |
2.0589 EUR |
2.1678 EUR |
2.1439 EUR |
| 2025-08-05 |
2.1469 EUR |
140,189.6700 NEAR |
2.2073 EUR |
2.0677 EUR |
2.2073 EUR |
2.1252 EUR |
| 2025-08-04 |
2.1727 EUR |
186,859.8754 NEAR |
2.1122 EUR |
2.1112 EUR |
2.2212 EUR |
2.2135 EUR |
| 2025-08-03 |
2.0745 EUR |
198,285.4592 NEAR |
2.0289 EUR |
2.0000 EUR |
2.1244 EUR |
2.1182 EUR |
| 2025-08-02 |
2.0564 EUR |
174,918.1820 NEAR |
2.0890 EUR |
1.9900 EUR |
2.1177 EUR |
2.0374 EUR |
| 2025-08-01 |
2.1559 EUR |
405,077.0036 NEAR |
2.2218 EUR |
2.0750 EUR |
2.2315 EUR |
2.1055 EUR |
| 2025-07-31 |
2.3135 EUR |
197,693.4882 NEAR |
2.3258 EUR |
2.2145 EUR |
2.3905 EUR |
2.2180 EUR |
| 2025-07-30 |
2.2939 EUR |
329,016.6081 NEAR |
2.3525 EUR |
2.1989 EUR |
2.3625 EUR |
2.2929 EUR |
| 2025-07-29 |
2.3653 EUR |
233,776.5607 NEAR |
2.3664 EUR |
2.3013 EUR |
2.4522 EUR |
2.3214 EUR |
| 2025-07-28 |
2.4646 EUR |
171,845.8713 NEAR |
2.5150 EUR |
2.3480 EUR |
2.5800 EUR |
2.3695 EUR |
| 2025-07-27 |
2.4750 EUR |
106,187.8943 NEAR |
2.4531 EUR |
2.4505 EUR |
2.5104 EUR |
2.5098 EUR |
| 2025-07-26 |
2.4465 EUR |
105,447.5069 NEAR |
2.4299 EUR |
2.4202 EUR |
2.4977 EUR |
2.4769 EUR |
| 2025-07-25 |
2.3156 EUR |
175,838.0253 NEAR |
2.3062 EUR |
2.2194 EUR |
2.3887 EUR |
2.3845 EUR |
| 2025-07-24 |
2.2997 EUR |
234,727.9584 NEAR |
2.3341 EUR |
2.1959 EUR |
2.4043 EUR |
2.3509 EUR |
| 2025-07-23 |
2.4046 EUR |
266,235.6039 NEAR |
2.5829 EUR |
2.2600 EUR |
2.5866 EUR |
2.3397 EUR |
| 2025-07-22 |
2.5248 EUR |
230,860.4123 NEAR |
2.5848 EUR |
2.4400 EUR |
2.6111 EUR |
2.5131 EUR |
| 2025-07-21 |
2.5867 EUR |
222,743.5926 NEAR |
2.5574 EUR |
2.5094 EUR |
2.6493 EUR |
2.5398 EUR |
| 2025-07-20 |
2.5678 EUR |
227,455.8160 NEAR |
2.5108 EUR |
2.4811 EUR |
2.6364 EUR |
2.5473 EUR |
| 2025-07-19 |
2.4598 EUR |
222,158.4594 NEAR |
2.4096 EUR |
2.3602 EUR |
2.5335 EUR |
2.4879 EUR |
| 2025-07-18 |
2.5138 EUR |
429,343.6314 NEAR |
2.4293 EUR |
2.3434 EUR |
2.6169 EUR |
2.3945 EUR |
| 2025-07-17 |
2.3921 EUR |
258,330.6214 NEAR |
2.3509 EUR |
2.2955 EUR |
2.4663 EUR |
2.3595 EUR |
| 2025-07-16 |
2.3209 EUR |
340,076.1428 NEAR |
2.2927 EUR |
2.2476 EUR |
2.4070 EUR |
2.3917 EUR |
| 2025-07-15 |
2.1951 EUR |
369,350.0322 NEAR |
2.2042 EUR |
2.1257 EUR |
2.2973 EUR |
2.2932 EUR |
| 2025-07-14 |
2.2409 EUR |
351,122.4874 NEAR |
2.1555 EUR |
2.1555 EUR |
2.3000 EUR |
2.1818 EUR |
| 2025-07-13 |
2.1469 EUR |
174,240.5302 NEAR |
2.1101 EUR |
2.1026 EUR |
2.1969 EUR |
2.1966 EUR |
| 2025-07-12 |
2.1309 EUR |
204,772.7529 NEAR |
2.1345 EUR |
2.0478 EUR |
2.1681 EUR |
2.1060 EUR |
| 2025-07-11 |
2.1886 EUR |
324,410.4523 NEAR |
2.1482 EUR |
2.1186 EUR |
2.2552 EUR |
2.1815 EUR |
| 2025-07-10 |
2.0744 EUR |
292,524.1522 NEAR |
1.9900 EUR |
1.9786 EUR |
2.1561 EUR |
2.1486 EUR |
| 2025-07-09 |
1.9462 EUR |
285,152.9136 NEAR |
1.9173 EUR |
1.8832 EUR |
2.0134 EUR |
2.0110 EUR |