Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
2.2572 EUR |
411,264.8003 NEAR |
2.3094 EUR |
2.1952 EUR |
2.3668 EUR |
2.2303 EUR |
| 2025-09-14 |
2.3172 EUR |
222,395.6976 NEAR |
2.3886 EUR |
2.2737 EUR |
2.3906 EUR |
2.3024 EUR |
| 2025-09-13 |
2.4035 EUR |
309,622.6910 NEAR |
2.3760 EUR |
2.3500 EUR |
2.4606 EUR |
2.3929 EUR |
| 2025-09-12 |
2.3394 EUR |
300,002.6425 NEAR |
2.3410 EUR |
2.2940 EUR |
2.3950 EUR |
2.3902 EUR |
| 2025-09-11 |
2.3174 EUR |
157,781.6573 NEAR |
2.3256 EUR |
2.2847 EUR |
2.3661 EUR |
2.3084 EUR |
| 2025-09-10 |
2.2932 EUR |
291,682.3677 NEAR |
2.2521 EUR |
2.2416 EUR |
2.3308 EUR |
2.3231 EUR |
| 2025-09-09 |
2.2873 EUR |
569,473.8739 NEAR |
2.1973 EUR |
2.1973 EUR |
2.3792 EUR |
2.2567 EUR |
| 2025-09-08 |
2.1627 EUR |
193,633.2889 NEAR |
2.0974 EUR |
2.0962 EUR |
2.2065 EUR |
2.1920 EUR |
| 2025-09-07 |
2.0955 EUR |
127,426.1560 NEAR |
2.0506 EUR |
2.0506 EUR |
2.1227 EUR |
2.0966 EUR |
| 2025-09-06 |
2.0437 EUR |
39,225.9250 NEAR |
2.0514 EUR |
2.0281 EUR |
2.0569 EUR |
2.0505 EUR |
| 2025-09-05 |
2.0627 EUR |
213,935.8757 NEAR |
2.0367 EUR |
2.0291 EUR |
2.1128 EUR |
2.0507 EUR |
| 2025-09-04 |
2.0598 EUR |
106,170.2211 NEAR |
2.1198 EUR |
2.0272 EUR |
2.1198 EUR |
2.0469 EUR |
| 2025-09-03 |
2.1070 EUR |
120,673.0958 NEAR |
2.0964 EUR |
2.0831 EUR |
2.1368 EUR |
2.1300 EUR |
| 2025-09-02 |
2.0394 EUR |
148,375.2648 NEAR |
1.9978 EUR |
1.9904 EUR |
2.0859 EUR |
2.0833 EUR |
| 2025-09-01 |
2.0231 EUR |
237,395.8240 NEAR |
2.0220 EUR |
1.9815 EUR |
2.0925 EUR |
2.0127 EUR |
| 2025-08-31 |
2.0890 EUR |
69,812.5486 NEAR |
2.0859 EUR |
2.0700 EUR |
2.1229 EUR |
2.0716 EUR |
| 2025-08-30 |
2.0821 EUR |
56,838.5263 NEAR |
2.0781 EUR |
2.0500 EUR |
2.1086 EUR |
2.0749 EUR |
| 2025-08-29 |
2.1220 EUR |
579,797.1804 NEAR |
2.1788 EUR |
2.0501 EUR |
2.1816 EUR |
2.0550 EUR |
| 2025-08-28 |
2.1692 EUR |
147,820.6113 NEAR |
2.1598 EUR |
2.1226 EUR |
2.1956 EUR |
2.1330 EUR |
| 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 |