Crypto exchange Bitvavo

Market NEAR Protocol (NEAR) / EUR

Identifier on Bitvavo: NEAR-EUR
Date Price Volume Open Low High Close
2023-10-31 1.2246 EUR 99,742.3644 NEAR 1.2483 EUR 1.1890 EUR 1.2628 EUR 1.2596 EUR
2023-10-30 1.2115 EUR 198,891.6220 NEAR 1.2106 EUR 1.1797 EUR 1.2483 EUR 1.2424 EUR
2023-10-29 1.1698 EUR 231,349.8811 NEAR 1.1540 EUR 1.1350 EUR 1.1978 EUR 1.1978 EUR
2023-10-28 1.1698 EUR 182,504.4049 NEAR 1.1542 EUR 1.1446 EUR 1.1948 EUR 1.1546 EUR
2023-10-27 1.1486 EUR 155,983.9666 NEAR 1.1282 EUR 1.1020 EUR 1.1850 EUR 1.1526 EUR
2023-10-26 1.1183 EUR 167,200.1795 NEAR 1.0841 EUR 1.0808 EUR 1.1521 EUR 1.1272 EUR
2023-10-25 1.0783 EUR 103,016.3244 NEAR 1.0729 EUR 1.0429 EUR 1.1013 EUR 1.0803 EUR
2023-10-24 1.0601 EUR 142,482.7381 NEAR 1.0281 EUR 1.0206 EUR 1.1007 EUR 1.0692 EUR
2023-10-23 1.0092 EUR 94,259.8198 NEAR 0.9960 EUR 0.9900 EUR 1.0400 EUR 1.0289 EUR
2023-10-22 0.9776 EUR 35,822.7962 NEAR 0.9857 EUR 0.9594 EUR 0.9960 EUR 0.9940 EUR
2023-10-21 0.9739 EUR 78,601.6782 NEAR 0.9461 EUR 0.9437 EUR 0.9910 EUR 0.9837 EUR
2023-10-20 0.9449 EUR 66,490.3889 NEAR 0.9350 EUR 0.9311 EUR 0.9621 EUR 0.9490 EUR
2023-10-19 0.9255 EUR 72,629.1388 NEAR 0.9487 EUR 0.9143 EUR 0.9500 EUR 0.9296 EUR
2023-10-18 0.9502 EUR 22,316.7544 NEAR 0.9500 EUR 0.9391 EUR 0.9610 EUR 0.9448 EUR
2023-10-17 0.9641 EUR 87,712.8108 NEAR 0.9807 EUR 0.9476 EUR 0.9862 EUR 0.9557 EUR
2023-10-16 0.9812 EUR 102,585.0678 NEAR 0.9777 EUR 0.9680 EUR 1.0110 EUR 0.9815 EUR
2023-10-15 0.9757 EUR 51,569.9024 NEAR 0.9603 EUR 0.9603 EUR 0.9842 EUR 0.9716 EUR
2023-10-14 0.9624 EUR 38,146.0186 NEAR 0.9596 EUR 0.9561 EUR 0.9675 EUR 0.9647 EUR
2023-10-13 0.9558 EUR 48,903.4659 NEAR 0.9629 EUR 0.9477 EUR 0.9715 EUR 0.9612 EUR
2023-10-12 0.9541 EUR 45,126.3038 NEAR 0.9672 EUR 0.9416 EUR 0.9672 EUR 0.9591 EUR
2023-10-11 0.9629 EUR 89,328.4149 NEAR 0.9843 EUR 0.9508 EUR 0.9847 EUR 0.9680 EUR
2023-10-10 0.9867 EUR 50,083.0484 NEAR 0.9844 EUR 0.9719 EUR 0.9991 EUR 0.9855 EUR
2023-10-09 0.9906 EUR 79,675.3249 NEAR 1.0343 EUR 0.9712 EUR 1.0403 EUR 0.9807 EUR
2023-10-08 1.0294 EUR 41,881.7216 NEAR 1.0338 EUR 1.0188 EUR 1.0406 EUR 1.0347 EUR
2023-10-07 1.0344 EUR 32,574.7770 NEAR 1.0370 EUR 1.0248 EUR 1.0483 EUR 1.0319 EUR
2023-10-06 1.0331 EUR 24,441.2858 NEAR 1.0200 EUR 1.0200 EUR 1.0417 EUR 1.0386 EUR
2023-10-05 1.0320 EUR 31,264.1708 NEAR 1.0469 EUR 1.0172 EUR 1.0575 EUR 1.0172 EUR
2023-10-04 1.0384 EUR 28,482.5761 NEAR 1.0510 EUR 1.0150 EUR 1.0514 EUR 1.0514 EUR
2023-10-03 1.0570 EUR 33,695.9592 NEAR 1.0657 EUR 1.0471 EUR 1.0723 EUR 1.0485 EUR
2023-10-02 1.0857 EUR 59,797.8668 NEAR 1.0985 EUR 1.0542 EUR 1.1048 EUR 1.0637 EUR
2023-10-01 1.0846 EUR 39,921.3942 NEAR 1.0721 EUR 1.0683 EUR 1.1047 EUR 1.0990 EUR
2023-09-30 1.0742 EUR 42,292.9805 NEAR 1.0675 EUR 1.0623 EUR 1.0853 EUR 1.0759 EUR
2023-09-29 1.0462 EUR 138,192.0035 NEAR 1.0506 EUR 1.0358 EUR 1.0650 EUR 1.0629 EUR
2023-09-28 1.0369 EUR 41,745.6694 NEAR 1.0270 EUR 1.0222 EUR 1.0461 EUR 1.0456 EUR
2023-09-27 1.0210 EUR 57,836.8973 NEAR 1.0200 EUR 1.0077 EUR 1.0401 EUR 1.0184 EUR
2023-09-26 1.0295 EUR 44,434.5607 NEAR 1.0406 EUR 1.0157 EUR 1.0445 EUR 1.0165 EUR
2023-09-25 1.0411 EUR 37,868.9792 NEAR 1.0300 EUR 1.0200 EUR 1.0509 EUR 1.0387 EUR
2023-09-24 1.0413 EUR 17,593.0756 NEAR 1.0431 EUR 1.0316 EUR 1.0484 EUR 1.0388 EUR
2023-09-23 1.0482 EUR 15,030.8095 NEAR 1.0526 EUR 1.0406 EUR 1.0551 EUR 1.0475 EUR
2023-09-22 1.0455 EUR 21,542.1912 NEAR 1.0536 EUR 1.0349 EUR 1.0647 EUR 1.0478 EUR
2023-09-21 1.0574 EUR 65,117.3753 NEAR 1.0650 EUR 1.0331 EUR 1.0834 EUR 1.0509 EUR
2023-09-20 1.0483 EUR 79,364.9425 NEAR 1.0515 EUR 1.0299 EUR 1.0576 EUR 1.0532 EUR
2023-09-19 1.0438 EUR 49,552.0515 NEAR 1.0305 EUR 1.0224 EUR 1.0591 EUR 1.0517 EUR
2023-09-18 1.0410 EUR 39,621.7334 NEAR 1.0220 EUR 1.0115 EUR 1.0550 EUR 1.0322 EUR
2023-09-17 1.0365 EUR 40,828.5409 NEAR 1.0444 EUR 1.0123 EUR 1.0488 EUR 1.0188 EUR
2023-09-16 1.0571 EUR 43,392.9963 NEAR 1.0600 EUR 1.0488 EUR 1.0701 EUR 1.0565 EUR
2023-09-15 1.0449 EUR 59,084.2356 NEAR 1.0443 EUR 1.0300 EUR 1.0643 EUR 1.0546 EUR
2023-09-14 1.0339 EUR 49,483.2111 NEAR 1.0235 EUR 1.0102 EUR 1.0504 EUR 1.0411 EUR
2023-09-13 1.0105 EUR 37,194.3395 NEAR 0.9981 EUR 0.9960 EUR 1.0207 EUR 1.0182 EUR
2023-09-12 1.0199 EUR 99,017.3758 NEAR 1.0263 EUR 0.9965 EUR 1.0530 EUR 0.9980 EUR