Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
3.0018 EUR |
106,597.0711 NEAR |
2.9787 EUR |
2.9291 EUR |
3.0614 EUR |
3.0216 EUR |
| 2025-02-18 |
2.9847 EUR |
250,846.7799 NEAR |
3.1158 EUR |
2.8965 EUR |
3.1648 EUR |
2.9679 EUR |
| 2025-02-17 |
3.1873 EUR |
151,542.1323 NEAR |
3.2775 EUR |
3.0733 EUR |
3.3417 EUR |
3.1021 EUR |
| 2025-02-16 |
3.2941 EUR |
54,906.6616 NEAR |
3.2474 EUR |
3.2090 EUR |
3.3852 EUR |
3.3268 EUR |
| 2025-02-15 |
3.3584 EUR |
126,752.1878 NEAR |
3.3884 EUR |
3.2453 EUR |
3.4322 EUR |
3.2596 EUR |
| 2025-02-14 |
3.3654 EUR |
189,815.2662 NEAR |
3.2174 EUR |
3.2002 EUR |
3.4585 EUR |
3.3750 EUR |
| 2025-02-13 |
3.2173 EUR |
163,148.9126 NEAR |
3.2884 EUR |
3.1440 EUR |
3.3131 EUR |
3.2022 EUR |
| 2025-02-12 |
3.1242 EUR |
264,216.4148 NEAR |
3.0969 EUR |
2.9957 EUR |
3.3020 EUR |
3.2865 EUR |
| 2025-02-11 |
3.1966 EUR |
178,464.1133 NEAR |
3.1113 EUR |
3.0923 EUR |
3.2833 EUR |
3.1111 EUR |
| 2025-02-10 |
3.0877 EUR |
226,415.1099 NEAR |
3.0848 EUR |
2.9800 EUR |
3.2056 EUR |
3.1498 EUR |
| 2025-02-09 |
3.1210 EUR |
181,967.7443 NEAR |
3.1886 EUR |
2.9510 EUR |
3.3682 EUR |
3.0283 EUR |
| 2025-02-08 |
3.1172 EUR |
126,463.0630 NEAR |
3.0996 EUR |
3.0665 EUR |
3.1750 EUR |
3.1713 EUR |
| 2025-02-07 |
3.1544 EUR |
225,235.7820 NEAR |
3.0464 EUR |
3.0160 EUR |
3.2828 EUR |
3.0256 EUR |
| 2025-02-06 |
3.1004 EUR |
299,618.3021 NEAR |
3.1651 EUR |
3.0078 EUR |
3.2626 EUR |
3.0162 EUR |
| 2025-02-05 |
3.2432 EUR |
158,990.4279 NEAR |
3.2731 EUR |
3.1127 EUR |
3.3450 EUR |
3.1774 EUR |
| 2025-02-04 |
3.3686 EUR |
281,671.8402 NEAR |
3.6782 EUR |
3.1596 EUR |
3.6782 EUR |
3.1976 EUR |
| 2025-02-03 |
3.2578 EUR |
849,260.2570 NEAR |
3.6454 EUR |
2.6595 EUR |
3.6790 EUR |
3.6388 EUR |
| 2025-02-02 |
3.7705 EUR |
385,049.3777 NEAR |
4.1151 EUR |
3.4279 EUR |
4.2015 EUR |
3.5859 EUR |
| 2025-02-01 |
4.3049 EUR |
95,060.0365 NEAR |
4.4453 EUR |
4.1315 EUR |
4.5194 EUR |
4.1638 EUR |
| 2025-01-31 |
4.5039 EUR |
107,946.6749 NEAR |
4.4501 EUR |
4.3694 EUR |
4.6580 EUR |
4.4525 EUR |
| 2025-01-30 |
4.4061 EUR |
90,516.6861 NEAR |
4.2566 EUR |
4.1981 EUR |
4.4820 EUR |
4.4593 EUR |
| 2025-01-29 |
4.2570 EUR |
90,925.6414 NEAR |
4.1006 EUR |
4.0900 EUR |
4.3917 EUR |
4.2965 EUR |
| 2025-01-28 |
4.3526 EUR |
96,595.3876 NEAR |
4.4319 EUR |
4.2305 EUR |
4.4865 EUR |
4.2487 EUR |
| 2025-01-27 |
4.3405 EUR |
241,112.6817 NEAR |
4.5400 EUR |
4.1760 EUR |
4.5606 EUR |
4.3997 EUR |
| 2025-01-26 |
4.7724 EUR |
103,295.8748 NEAR |
4.6822 EUR |
4.5510 EUR |
4.9070 EUR |
4.5669 EUR |
| 2025-01-25 |
4.7256 EUR |
73,881.2496 NEAR |
4.7475 EUR |
4.6437 EUR |
4.7898 EUR |
4.7480 EUR |
| 2025-01-24 |
4.8326 EUR |
93,354.5930 NEAR |
4.8022 EUR |
4.6455 EUR |
4.9220 EUR |
4.7469 EUR |
| 2025-01-23 |
4.7738 EUR |
209,532.0997 NEAR |
4.8902 EUR |
4.6672 EUR |
4.9271 EUR |
4.7835 EUR |
| 2025-01-22 |
4.9639 EUR |
98,463.8954 NEAR |
5.0543 EUR |
4.8776 EUR |
5.0899 EUR |
4.9652 EUR |
| 2025-01-21 |
4.9487 EUR |
210,248.4129 NEAR |
4.8878 EUR |
4.6973 EUR |
5.1311 EUR |
5.0862 EUR |
| 2025-01-20 |
5.0539 EUR |
438,495.8118 NEAR |
4.8232 EUR |
4.6263 EUR |
5.4600 EUR |
4.9312 EUR |
| 2025-01-19 |
5.1127 EUR |
463,888.5469 NEAR |
5.2711 EUR |
4.7768 EUR |
5.4110 EUR |
4.7873 EUR |
| 2025-01-18 |
5.3331 EUR |
212,680.9683 NEAR |
5.6132 EUR |
5.1500 EUR |
5.7138 EUR |
5.2005 EUR |
| 2025-01-17 |
5.3292 EUR |
137,104.2207 NEAR |
5.0153 EUR |
5.0153 EUR |
5.5045 EUR |
5.4923 EUR |
| 2025-01-16 |
5.0954 EUR |
154,729.0662 NEAR |
5.1683 EUR |
4.9406 EUR |
5.2064 EUR |
5.0874 EUR |
| 2025-01-15 |
4.9418 EUR |
212,766.3048 NEAR |
4.9084 EUR |
4.7192 EUR |
5.1874 EUR |
5.1539 EUR |
| 2025-01-14 |
4.6846 EUR |
79,643.4232 NEAR |
4.6374 EUR |
4.5987 EUR |
4.8669 EUR |
4.8451 EUR |
| 2025-01-13 |
4.5061 EUR |
376,452.2739 NEAR |
4.8502 EUR |
4.3261 EUR |
4.9679 EUR |
4.4395 EUR |
| 2025-01-12 |
4.9368 EUR |
40,569.9699 NEAR |
4.9588 EUR |
4.8400 EUR |
4.9891 EUR |
4.8575 EUR |
| 2025-01-11 |
4.9406 EUR |
65,895.4378 NEAR |
4.9694 EUR |
4.8807 EUR |
5.0400 EUR |
4.9992 EUR |
| 2025-01-10 |
4.9321 EUR |
114,563.2443 NEAR |
4.8507 EUR |
4.7874 EUR |
5.0102 EUR |
4.9754 EUR |
| 2025-01-09 |
4.8771 EUR |
121,010.8848 NEAR |
5.0039 EUR |
4.6984 EUR |
5.0559 EUR |
4.8486 EUR |
| 2025-01-08 |
5.0085 EUR |
174,384.5392 NEAR |
5.1951 EUR |
4.7294 EUR |
5.2619 EUR |
4.9300 EUR |
| 2025-01-07 |
5.4354 EUR |
240,952.1691 NEAR |
5.7759 EUR |
5.1774 EUR |
5.8020 EUR |
5.2300 EUR |
| 2025-01-06 |
5.7762 EUR |
212,927.2884 NEAR |
5.7603 EUR |
5.6091 EUR |
5.9864 EUR |
5.7647 EUR |
| 2025-01-05 |
5.5905 EUR |
91,635.7090 NEAR |
5.6174 EUR |
5.4628 EUR |
5.8019 EUR |
5.7721 EUR |
| 2025-01-04 |
5.6413 EUR |
81,740.6949 NEAR |
5.6500 EUR |
5.5678 EUR |
5.7587 EUR |
5.6305 EUR |
| 2025-01-03 |
5.5272 EUR |
176,566.3941 NEAR |
5.3023 EUR |
5.2524 EUR |
5.6621 EUR |
5.6092 EUR |
| 2025-01-02 |
5.2446 EUR |
142,538.2869 NEAR |
5.1191 EUR |
5.0982 EUR |
5.3998 EUR |
5.2583 EUR |
| 2025-01-01 |
4.8334 EUR |
59,649.3723 NEAR |
4.7325 EUR |
4.7113 EUR |
5.0752 EUR |
5.0256 EUR |