Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
2.4046 EUR |
266,235.6039 NEAR |
2.5829 EUR |
2.2600 EUR |
2.5866 EUR |
2.3397 EUR |
| 2025-07-22 |
2.5248 EUR |
230,860.4123 NEAR |
2.5848 EUR |
2.4400 EUR |
2.6111 EUR |
2.5131 EUR |
| 2025-07-21 |
2.5867 EUR |
222,743.5926 NEAR |
2.5574 EUR |
2.5094 EUR |
2.6493 EUR |
2.5398 EUR |
| 2025-07-20 |
2.5678 EUR |
227,455.8160 NEAR |
2.5108 EUR |
2.4811 EUR |
2.6364 EUR |
2.5473 EUR |
| 2025-07-19 |
2.4598 EUR |
222,158.4594 NEAR |
2.4096 EUR |
2.3602 EUR |
2.5335 EUR |
2.4879 EUR |
| 2025-07-18 |
2.5138 EUR |
429,343.6314 NEAR |
2.4293 EUR |
2.3434 EUR |
2.6169 EUR |
2.3945 EUR |
| 2025-07-17 |
2.3921 EUR |
258,330.6214 NEAR |
2.3509 EUR |
2.2955 EUR |
2.4663 EUR |
2.3595 EUR |
| 2025-07-16 |
2.3209 EUR |
340,076.1428 NEAR |
2.2927 EUR |
2.2476 EUR |
2.4070 EUR |
2.3917 EUR |
| 2025-07-15 |
2.1951 EUR |
369,350.0322 NEAR |
2.2042 EUR |
2.1257 EUR |
2.2973 EUR |
2.2932 EUR |
| 2025-07-14 |
2.2409 EUR |
351,122.4874 NEAR |
2.1555 EUR |
2.1555 EUR |
2.3000 EUR |
2.1818 EUR |
| 2025-07-13 |
2.1469 EUR |
174,240.5302 NEAR |
2.1101 EUR |
2.1026 EUR |
2.1969 EUR |
2.1966 EUR |
| 2025-07-12 |
2.1309 EUR |
204,772.7529 NEAR |
2.1345 EUR |
2.0478 EUR |
2.1681 EUR |
2.1060 EUR |
| 2025-07-11 |
2.1886 EUR |
324,410.4523 NEAR |
2.1482 EUR |
2.1186 EUR |
2.2552 EUR |
2.1815 EUR |
| 2025-07-10 |
2.0744 EUR |
292,524.1522 NEAR |
1.9900 EUR |
1.9786 EUR |
2.1561 EUR |
2.1486 EUR |
| 2025-07-09 |
1.9462 EUR |
285,152.9136 NEAR |
1.9173 EUR |
1.8832 EUR |
2.0134 EUR |
2.0110 EUR |
| 2025-07-08 |
1.8511 EUR |
240,668.5897 NEAR |
1.8390 EUR |
1.8059 EUR |
1.9254 EUR |
1.9072 EUR |
| 2025-07-07 |
1.8536 EUR |
129,671.0327 NEAR |
1.8545 EUR |
1.8275 EUR |
1.8722 EUR |
1.8366 EUR |
| 2025-07-06 |
1.8130 EUR |
129,835.9824 NEAR |
1.7947 EUR |
1.7947 EUR |
1.8646 EUR |
1.8536 EUR |
| 2025-07-05 |
1.8056 EUR |
188,901.4797 NEAR |
1.8107 EUR |
1.7826 EUR |
1.8290 EUR |
1.8009 EUR |
| 2025-07-04 |
1.8444 EUR |
316,271.6598 NEAR |
1.9356 EUR |
1.7842 EUR |
1.9505 EUR |
1.7917 EUR |
| 2025-07-03 |
1.9176 EUR |
258,651.5053 NEAR |
1.8859 EUR |
1.8832 EUR |
2.0031 EUR |
1.9497 EUR |
| 2025-07-02 |
1.8301 EUR |
357,802.9849 NEAR |
1.7252 EUR |
1.7148 EUR |
1.8949 EUR |
1.8623 EUR |
| 2025-07-01 |
1.7742 EUR |
201,863.3323 NEAR |
1.8193 EUR |
1.7117 EUR |
1.8372 EUR |
1.7379 EUR |
| 2025-06-30 |
1.8755 EUR |
139,583.9218 NEAR |
1.9335 EUR |
1.8192 EUR |
1.9402 EUR |
1.8287 EUR |
| 2025-06-29 |
1.8326 EUR |
70,799.5415 NEAR |
1.8532 EUR |
1.8045 EUR |
1.8627 EUR |
1.8402 EUR |
| 2025-06-28 |
1.8053 EUR |
88,916.6271 NEAR |
1.8057 EUR |
1.7862 EUR |
1.8448 EUR |
1.8370 EUR |
| 2025-06-27 |
1.7738 EUR |
287,300.0504 NEAR |
1.7539 EUR |
1.7328 EUR |
1.8168 EUR |
1.7975 EUR |
| 2025-06-26 |
1.7825 EUR |
471,340.2701 NEAR |
1.8316 EUR |
1.7269 EUR |
1.8744 EUR |
1.7519 EUR |
| 2025-06-25 |
1.8707 EUR |
239,582.4736 NEAR |
1.8857 EUR |
1.8191 EUR |
1.8936 EUR |
1.8225 EUR |
| 2025-06-24 |
1.8086 EUR |
278,479.2899 NEAR |
1.8337 EUR |
1.8236 EUR |
1.9068 EUR |
1.8775 EUR |
| 2025-06-23 |
1.6655 EUR |
626,473.7595 NEAR |
1.6492 EUR |
1.6190 EUR |
1.7535 EUR |
1.7498 EUR |
| 2025-06-22 |
1.6491 EUR |
574,508.8197 NEAR |
1.7198 EUR |
1.5653 EUR |
1.7436 EUR |
1.5763 EUR |
| 2025-06-21 |
1.7869 EUR |
254,571.4356 NEAR |
1.8007 EUR |
1.7137 EUR |
1.8272 EUR |
1.7321 EUR |
| 2025-06-20 |
1.8602 EUR |
319,629.1564 NEAR |
1.8938 EUR |
1.7500 EUR |
1.9090 EUR |
1.8028 EUR |
| 2025-06-19 |
1.8997 EUR |
263,997.1830 NEAR |
1.9073 EUR |
1.8710 EUR |
1.9280 EUR |
1.9045 EUR |
| 2025-06-18 |
1.8577 EUR |
190,369.0231 NEAR |
1.8664 EUR |
1.8048 EUR |
1.8950 EUR |
1.8524 EUR |
| 2025-06-17 |
1.8958 EUR |
433,027.5837 NEAR |
1.9611 EUR |
1.8247 EUR |
1.9907 EUR |
1.8583 EUR |
| 2025-06-16 |
1.9984 EUR |
256,998.5701 NEAR |
1.9313 EUR |
1.9127 EUR |
2.0601 EUR |
2.0486 EUR |
| 2025-06-15 |
1.9220 EUR |
131,278.0617 NEAR |
1.9371 EUR |
1.8997 EUR |
1.9662 EUR |
1.9088 EUR |
| 2025-06-14 |
1.9268 EUR |
123,790.2709 NEAR |
1.9407 EUR |
1.9144 EUR |
1.9478 EUR |
1.9234 EUR |
| 2025-06-13 |
1.9424 EUR |
470,406.0546 NEAR |
2.0427 EUR |
1.8722 EUR |
2.0427 EUR |
1.9012 EUR |
| 2025-06-12 |
2.1793 EUR |
221,282.9771 NEAR |
2.2347 EUR |
2.1071 EUR |
2.2381 EUR |
2.1266 EUR |
| 2025-06-11 |
2.3035 EUR |
232,615.5101 NEAR |
2.3278 EUR |
2.2305 EUR |
2.3765 EUR |
2.2317 EUR |
| 2025-06-10 |
2.1846 EUR |
38,898.7220 NEAR |
2.2280 EUR |
2.1950 EUR |
2.2496 EUR |
2.2109 EUR |
| 2025-06-09 |
2.1493 EUR |
141,178.8984 NEAR |
2.1293 EUR |
2.0803 EUR |
2.2330 EUR |
2.2221 EUR |
| 2025-06-08 |
2.1264 EUR |
156,168.5412 NEAR |
2.1262 EUR |
2.0843 EUR |
2.1607 EUR |
2.1280 EUR |
| 2025-06-07 |
2.1047 EUR |
188,107.0195 NEAR |
2.0318 EUR |
2.0223 EUR |
2.1635 EUR |
2.1306 EUR |
| 2025-06-06 |
2.0084 EUR |
187,346.2139 NEAR |
1.9722 EUR |
1.9634 EUR |
2.0767 EUR |
2.0203 EUR |
| 2025-06-05 |
2.1109 EUR |
251,488.3180 NEAR |
2.1330 EUR |
2.0070 EUR |
2.1970 EUR |
2.0463 EUR |
| 2025-06-04 |
2.1926 EUR |
139,682.0568 NEAR |
2.2132 EUR |
2.1219 EUR |
2.2644 EUR |
2.1420 EUR |