Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-11 |
4.9275 EUR |
1,287,912.4781 NEAR |
4.3727 EUR |
4.3691 EUR |
5.2200 EUR |
5.0155 EUR |
| 2024-11-10 |
4.3536 EUR |
295,796.7817 NEAR |
4.3386 EUR |
4.2192 EUR |
4.6102 EUR |
4.4543 EUR |
| 2024-11-09 |
4.0704 EUR |
122,111.2975 NEAR |
4.0238 EUR |
3.9634 EUR |
4.1562 EUR |
4.0310 EUR |
| 2024-11-08 |
3.9533 EUR |
203,513.6228 NEAR |
3.9191 EUR |
3.8556 EUR |
4.0818 EUR |
4.0216 EUR |
| 2024-11-07 |
3.9110 EUR |
200,898.0529 NEAR |
3.9358 EUR |
3.7835 EUR |
4.0502 EUR |
3.8858 EUR |
| 2024-11-06 |
3.8461 EUR |
347,929.0725 NEAR |
3.4899 EUR |
3.4899 EUR |
3.9915 EUR |
3.9512 EUR |
| 2024-11-05 |
3.4574 EUR |
174,507.0028 NEAR |
3.3341 EUR |
3.3218 EUR |
3.6091 EUR |
3.5019 EUR |
| 2024-11-04 |
3.3368 EUR |
127,842.8276 NEAR |
3.3948 EUR |
3.2255 EUR |
3.4499 EUR |
3.3157 EUR |
| 2024-11-03 |
3.4111 EUR |
293,134.9657 NEAR |
3.5292 EUR |
3.2909 EUR |
3.5476 EUR |
3.4049 EUR |
| 2024-11-02 |
3.6166 EUR |
57,066.2166 NEAR |
3.6449 EUR |
3.5474 EUR |
3.6818 EUR |
3.5489 EUR |
| 2024-11-01 |
3.6882 EUR |
155,734.6555 NEAR |
3.7212 EUR |
3.5695 EUR |
3.8270 EUR |
3.6137 EUR |
| 2024-10-31 |
3.8016 EUR |
152,434.4272 NEAR |
3.9714 EUR |
3.6909 EUR |
3.9791 EUR |
3.7296 EUR |
| 2024-10-30 |
4.0232 EUR |
118,879.6389 NEAR |
4.0878 EUR |
3.9434 EUR |
4.0878 EUR |
3.9804 EUR |
| 2024-10-29 |
4.0941 EUR |
202,380.8931 NEAR |
3.9707 EUR |
3.9621 EUR |
4.1744 EUR |
4.0785 EUR |
| 2024-10-28 |
3.8954 EUR |
81,423.4163 NEAR |
3.9953 EUR |
3.7692 EUR |
4.0013 EUR |
3.9976 EUR |
| 2024-10-27 |
3.9669 EUR |
62,627.2383 NEAR |
3.9217 EUR |
3.8809 EUR |
4.0587 EUR |
4.0170 EUR |
| 2024-10-26 |
3.8554 EUR |
109,893.7631 NEAR |
3.8416 EUR |
3.7983 EUR |
3.9602 EUR |
3.9207 EUR |
| 2024-10-25 |
4.1590 EUR |
177,155.9934 NEAR |
4.3569 EUR |
4.0327 EUR |
4.3737 EUR |
4.0879 EUR |
| 2024-10-24 |
4.3068 EUR |
164,053.9736 NEAR |
4.3131 EUR |
4.2010 EUR |
4.4082 EUR |
4.3434 EUR |
| 2024-10-23 |
4.2394 EUR |
116,451.5152 NEAR |
4.3260 EUR |
4.1277 EUR |
4.3265 EUR |
4.2840 EUR |
| 2024-10-22 |
4.3506 EUR |
105,881.6295 NEAR |
4.4363 EUR |
4.2729 EUR |
4.4601 EUR |
4.3291 EUR |
| 2024-10-21 |
4.5280 EUR |
142,398.7380 NEAR |
4.5704 EUR |
4.3885 EUR |
4.6466 EUR |
4.4817 EUR |
| 2024-10-20 |
4.4567 EUR |
78,137.3742 NEAR |
4.4282 EUR |
4.3289 EUR |
4.5361 EUR |
4.5172 EUR |
| 2024-10-19 |
4.4501 EUR |
54,855.7709 NEAR |
4.5178 EUR |
4.3783 EUR |
4.5368 EUR |
4.4383 EUR |
| 2024-10-18 |
4.4587 EUR |
94,691.6943 NEAR |
4.3970 EUR |
4.3614 EUR |
4.5473 EUR |
4.4851 EUR |
| 2024-10-17 |
4.3953 EUR |
180,568.6923 NEAR |
4.5854 EUR |
4.2902 EUR |
4.6199 EUR |
4.3793 EUR |
| 2024-10-16 |
4.5704 EUR |
128,095.5694 NEAR |
4.6450 EUR |
4.4890 EUR |
4.6592 EUR |
4.5993 EUR |
| 2024-10-15 |
4.6074 EUR |
671,334.2577 NEAR |
4.5964 EUR |
4.4622 EUR |
4.8357 EUR |
4.5723 EUR |
| 2024-10-14 |
4.4422 EUR |
216,461.7268 NEAR |
4.2982 EUR |
4.2375 EUR |
4.6133 EUR |
4.6056 EUR |
| 2024-10-13 |
4.2832 EUR |
130,022.3317 NEAR |
4.4341 EUR |
4.1659 EUR |
4.4405 EUR |
4.2941 EUR |
| 2024-10-12 |
4.3801 EUR |
142,999.1397 NEAR |
4.3291 EUR |
4.2832 EUR |
4.4900 EUR |
4.4057 EUR |
| 2024-10-11 |
4.3039 EUR |
191,127.0458 NEAR |
4.2059 EUR |
4.1660 EUR |
4.3904 EUR |
4.3787 EUR |
| 2024-10-10 |
4.1702 EUR |
147,293.9003 NEAR |
4.1894 EUR |
4.0520 EUR |
4.2757 EUR |
4.1312 EUR |
| 2024-10-09 |
4.3506 EUR |
128,394.8329 NEAR |
4.4620 EUR |
4.1610 EUR |
4.5294 EUR |
4.1884 EUR |
| 2024-10-08 |
4.5989 EUR |
134,764.0789 NEAR |
4.5985 EUR |
4.4358 EUR |
4.6922 EUR |
4.4486 EUR |
| 2024-10-07 |
4.7393 EUR |
345,624.1263 NEAR |
4.5162 EUR |
4.4999 EUR |
4.8456 EUR |
4.7418 EUR |
| 2024-10-06 |
4.3933 EUR |
88,352.9675 NEAR |
4.3359 EUR |
4.3005 EUR |
4.4986 EUR |
4.4139 EUR |
| 2024-10-05 |
4.3068 EUR |
192,391.8323 NEAR |
4.4098 EUR |
4.2207 EUR |
4.4344 EUR |
4.3380 EUR |
| 2024-10-04 |
4.3092 EUR |
167,705.8645 NEAR |
4.2046 EUR |
4.1666 EUR |
4.4294 EUR |
4.3930 EUR |
| 2024-10-03 |
4.1431 EUR |
220,305.3278 NEAR |
4.1886 EUR |
4.0050 EUR |
4.3228 EUR |
4.1262 EUR |
| 2024-10-02 |
4.3381 EUR |
327,634.8783 NEAR |
4.3645 EUR |
4.1000 EUR |
4.5196 EUR |
4.1886 EUR |
| 2024-10-01 |
4.5587 EUR |
573,524.9764 NEAR |
4.7515 EUR |
4.1566 EUR |
5.0014 EUR |
4.3748 EUR |
| 2024-09-30 |
4.8146 EUR |
223,188.5891 NEAR |
4.9355 EUR |
4.6767 EUR |
4.9355 EUR |
4.8518 EUR |
| 2024-09-29 |
4.9158 EUR |
196,748.1189 NEAR |
4.9940 EUR |
4.7986 EUR |
5.0326 EUR |
4.9271 EUR |
| 2024-09-28 |
4.8973 EUR |
173,759.9976 NEAR |
4.8991 EUR |
4.7805 EUR |
4.9888 EUR |
4.9888 EUR |
| 2024-09-27 |
4.9503 EUR |
436,693.1995 NEAR |
4.9617 EUR |
4.8046 EUR |
5.1540 EUR |
4.8916 EUR |
| 2024-09-26 |
4.9900 EUR |
608,010.0186 NEAR |
4.6205 EUR |
4.5993 EUR |
5.2506 EUR |
5.0117 EUR |
| 2024-09-25 |
4.7081 EUR |
298,014.2470 NEAR |
4.7799 EUR |
4.5997 EUR |
4.8705 EUR |
4.6029 EUR |
| 2024-09-24 |
4.6943 EUR |
475,801.6337 NEAR |
4.6737 EUR |
4.5534 EUR |
4.8173 EUR |
4.7849 EUR |
| 2024-09-23 |
4.4707 EUR |
834,954.8310 NEAR |
4.0480 EUR |
3.9500 EUR |
4.7500 EUR |
4.5847 EUR |