Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
3.0230 EUR |
220,885.0632 NEAR |
2.9836 EUR |
2.8980 EUR |
3.1000 EUR |
3.0087 EUR |
| 2024-01-16 |
3.0043 EUR |
161,060.1038 NEAR |
3.0231 EUR |
2.9298 EUR |
3.0625 EUR |
2.9855 EUR |
| 2024-01-15 |
3.0470 EUR |
163,062.2548 NEAR |
3.0267 EUR |
2.9656 EUR |
3.1238 EUR |
3.0154 EUR |
| 2024-01-14 |
3.1252 EUR |
144,932.8874 NEAR |
3.1191 EUR |
3.0347 EUR |
3.2233 EUR |
3.0646 EUR |
| 2024-01-13 |
3.1327 EUR |
191,086.9459 NEAR |
3.1662 EUR |
3.0200 EUR |
3.2257 EUR |
3.1199 EUR |
| 2024-01-12 |
3.2199 EUR |
357,197.9261 NEAR |
3.2933 EUR |
3.0220 EUR |
3.3534 EUR |
3.1271 EUR |
| 2024-01-11 |
3.3069 EUR |
525,501.6829 NEAR |
3.2744 EUR |
3.1929 EUR |
3.5089 EUR |
3.3099 EUR |
| 2024-01-10 |
3.1093 EUR |
382,482.6691 NEAR |
2.9448 EUR |
2.8282 EUR |
3.3626 EUR |
3.2994 EUR |
| 2024-01-09 |
2.9519 EUR |
384,746.6148 NEAR |
3.1101 EUR |
2.7721 EUR |
3.2371 EUR |
2.9109 EUR |
| 2024-01-08 |
2.9619 EUR |
383,458.2272 NEAR |
2.9430 EUR |
2.6722 EUR |
3.1846 EUR |
3.1048 EUR |
| 2024-01-07 |
3.0860 EUR |
183,245.7661 NEAR |
3.1862 EUR |
2.9161 EUR |
3.2420 EUR |
2.9371 EUR |
| 2024-01-06 |
3.1495 EUR |
376,863.9095 NEAR |
3.2538 EUR |
2.9000 EUR |
3.3998 EUR |
3.1460 EUR |
| 2024-01-05 |
3.3137 EUR |
283,745.4299 NEAR |
3.5814 EUR |
3.1600 EUR |
3.6044 EUR |
3.2584 EUR |
| 2024-01-04 |
3.5247 EUR |
582,180.9752 NEAR |
3.4524 EUR |
3.2720 EUR |
3.7111 EUR |
3.5825 EUR |
| 2024-01-03 |
3.3980 EUR |
986,539.1879 NEAR |
3.5938 EUR |
2.6648 EUR |
3.7250 EUR |
3.4691 EUR |
| 2024-01-02 |
3.6969 EUR |
842,072.9981 NEAR |
3.4270 EUR |
3.3693 EUR |
3.9664 EUR |
3.5950 EUR |
| 2024-01-01 |
3.3747 EUR |
224,339.2783 NEAR |
3.3177 EUR |
3.2479 EUR |
3.5142 EUR |
3.4159 EUR |
| 2023-12-31 |
3.3651 EUR |
250,453.9586 NEAR |
3.3446 EUR |
3.1675 EUR |
3.5241 EUR |
3.3254 EUR |
| 2023-12-30 |
3.3531 EUR |
282,115.6061 NEAR |
3.2917 EUR |
3.2113 EUR |
3.6000 EUR |
3.3681 EUR |
| 2023-12-29 |
3.4235 EUR |
414,781.1808 NEAR |
3.4059 EUR |
3.2000 EUR |
3.6565 EUR |
3.2612 EUR |
| 2023-12-28 |
3.5964 EUR |
529,923.4131 NEAR |
3.6686 EUR |
3.3762 EUR |
3.8917 EUR |
3.4250 EUR |
| 2023-12-27 |
3.7297 EUR |
596,802.1734 NEAR |
3.9007 EUR |
3.5925 EUR |
3.9780 EUR |
3.6840 EUR |
| 2023-12-26 |
3.9618 EUR |
1,010,362.4831 NEAR |
3.8822 EUR |
3.5007 EUR |
4.2000 EUR |
3.9087 EUR |
| 2023-12-25 |
3.7125 EUR |
911,299.7816 NEAR |
3.4701 EUR |
3.3906 EUR |
3.9709 EUR |
3.8768 EUR |
| 2023-12-24 |
3.4881 EUR |
834,834.0982 NEAR |
3.5566 EUR |
3.2907 EUR |
3.7262 EUR |
3.4181 EUR |
| 2023-12-23 |
3.1884 EUR |
682,268.6951 NEAR |
3.0551 EUR |
2.9119 EUR |
3.5179 EUR |
3.4772 EUR |
| 2023-12-22 |
3.1610 EUR |
970,836.4148 NEAR |
3.2205 EUR |
2.8901 EUR |
3.4597 EUR |
3.0250 EUR |
| 2023-12-21 |
3.0668 EUR |
2,268,750.6434 NEAR |
2.5920 EUR |
2.5092 EUR |
3.2941 EUR |
3.1958 EUR |
| 2023-12-20 |
2.6024 EUR |
1,697,717.5568 NEAR |
2.2132 EUR |
2.2132 EUR |
2.7888 EUR |
2.5836 EUR |
| 2023-12-19 |
2.1978 EUR |
406,836.0740 NEAR |
2.0847 EUR |
2.0517 EUR |
2.3360 EUR |
2.2317 EUR |
| 2023-12-18 |
2.0013 EUR |
298,225.4130 NEAR |
2.0842 EUR |
1.8955 EUR |
2.1251 EUR |
2.0768 EUR |
| 2023-12-17 |
2.1732 EUR |
287,931.5370 NEAR |
2.1948 EUR |
2.0800 EUR |
2.2793 EUR |
2.0805 EUR |
| 2023-12-16 |
2.1531 EUR |
467,104.5613 NEAR |
2.0145 EUR |
1.9900 EUR |
2.2472 EUR |
2.1859 EUR |
| 2023-12-15 |
2.0701 EUR |
352,000.1617 NEAR |
2.1180 EUR |
2.0098 EUR |
2.1316 EUR |
2.0233 EUR |
| 2023-12-14 |
2.0913 EUR |
252,045.8280 NEAR |
2.1470 EUR |
2.0120 EUR |
2.1585 EUR |
2.1135 EUR |
| 2023-12-13 |
2.0520 EUR |
449,487.6189 NEAR |
2.1389 EUR |
1.9565 EUR |
2.1574 EUR |
2.1357 EUR |
| 2023-12-12 |
2.1574 EUR |
479,981.0046 NEAR |
2.0809 EUR |
2.0650 EUR |
2.2848 EUR |
2.1353 EUR |
| 2023-12-11 |
2.1332 EUR |
453,837.2435 NEAR |
2.3485 EUR |
2.0104 EUR |
2.3602 EUR |
2.0919 EUR |
| 2023-12-10 |
2.3007 EUR |
194,804.9254 NEAR |
2.2569 EUR |
2.2160 EUR |
2.4127 EUR |
2.3370 EUR |
| 2023-12-09 |
2.3292 EUR |
293,474.9786 NEAR |
2.2139 EUR |
2.2139 EUR |
2.4317 EUR |
2.2917 EUR |
| 2023-12-08 |
2.1193 EUR |
274,949.6642 NEAR |
2.1012 EUR |
2.0311 EUR |
2.2039 EUR |
2.1976 EUR |
| 2023-12-07 |
2.1008 EUR |
265,763.7916 NEAR |
2.1313 EUR |
2.0500 EUR |
2.1970 EUR |
2.1019 EUR |
| 2023-12-06 |
2.1578 EUR |
335,093.5692 NEAR |
2.0918 EUR |
2.0795 EUR |
2.2287 EUR |
2.1304 EUR |
| 2023-12-05 |
2.0659 EUR |
440,592.9342 NEAR |
1.9851 EUR |
1.9688 EUR |
2.1464 EUR |
2.0923 EUR |
| 2023-12-04 |
1.9496 EUR |
279,868.4675 NEAR |
1.8173 EUR |
1.8173 EUR |
2.0190 EUR |
1.9536 EUR |
| 2023-12-03 |
1.8188 EUR |
112,183.7131 NEAR |
1.8452 EUR |
1.7959 EUR |
1.8639 EUR |
1.8325 EUR |
| 2023-12-02 |
1.8242 EUR |
245,316.0668 NEAR |
1.7436 EUR |
1.7414 EUR |
1.8691 EUR |
1.8637 EUR |
| 2023-12-01 |
1.7252 EUR |
80,965.3705 NEAR |
1.7299 EUR |
1.7010 EUR |
1.7526 EUR |
1.7411 EUR |
| 2023-11-30 |
1.7040 EUR |
65,394.6466 NEAR |
1.6430 EUR |
1.6312 EUR |
1.7378 EUR |
1.7283 EUR |
| 2023-11-29 |
1.6710 EUR |
148,704.0632 NEAR |
1.6581 EUR |
1.6352 EUR |
1.7228 EUR |
1.6394 EUR |