Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-22 |
4.0396 EUR |
123,181.5075 NEAR |
4.1841 EUR |
3.9276 EUR |
4.1841 EUR |
4.0398 EUR |
| 2024-09-21 |
4.0008 EUR |
93,344.4270 NEAR |
3.9263 EUR |
3.8402 EUR |
4.1130 EUR |
4.0799 EUR |
| 2024-09-20 |
3.9459 EUR |
239,813.0020 NEAR |
3.9112 EUR |
3.8135 EUR |
4.0297 EUR |
3.9315 EUR |
| 2024-09-19 |
4.0130 EUR |
591,279.2262 NEAR |
3.8305 EUR |
3.8305 EUR |
4.1225 EUR |
3.9266 EUR |
| 2024-09-18 |
3.6655 EUR |
320,994.6759 NEAR |
3.7120 EUR |
3.5444 EUR |
3.7993 EUR |
3.7883 EUR |
| 2024-09-17 |
3.7284 EUR |
208,011.3706 NEAR |
3.4882 EUR |
3.4499 EUR |
3.8713 EUR |
3.7113 EUR |
| 2024-09-16 |
3.5444 EUR |
189,355.4512 NEAR |
3.6192 EUR |
3.4592 EUR |
3.6224 EUR |
3.4799 EUR |
| 2024-09-15 |
3.7490 EUR |
85,899.4819 NEAR |
3.7830 EUR |
3.6107 EUR |
3.8430 EUR |
3.6338 EUR |
| 2024-09-14 |
3.8028 EUR |
63,536.3022 NEAR |
3.8702 EUR |
3.7468 EUR |
3.8879 EUR |
3.7816 EUR |
| 2024-09-13 |
3.8379 EUR |
169,095.1889 NEAR |
3.8410 EUR |
3.7147 EUR |
3.9248 EUR |
3.8750 EUR |
| 2024-09-12 |
3.8123 EUR |
305,186.3446 NEAR |
3.6096 EUR |
3.6085 EUR |
3.8845 EUR |
3.8407 EUR |
| 2024-09-11 |
3.5757 EUR |
133,991.5232 NEAR |
3.6657 EUR |
3.4724 EUR |
3.6771 EUR |
3.6092 EUR |
| 2024-09-10 |
3.6451 EUR |
95,150.8255 NEAR |
3.6393 EUR |
3.5719 EUR |
3.7006 EUR |
3.6698 EUR |
| 2024-09-09 |
3.5812 EUR |
162,459.4865 NEAR |
3.3932 EUR |
3.3932 EUR |
3.7140 EUR |
3.6829 EUR |
| 2024-09-08 |
3.3744 EUR |
91,746.7234 NEAR |
3.3159 EUR |
3.2951 EUR |
3.4421 EUR |
3.3943 EUR |
| 2024-09-07 |
3.3203 EUR |
115,511.5320 NEAR |
3.2064 EUR |
3.2064 EUR |
3.3942 EUR |
3.2912 EUR |
| 2024-09-06 |
3.2778 EUR |
199,641.8409 NEAR |
3.3434 EUR |
3.0942 EUR |
3.4250 EUR |
3.1806 EUR |
| 2024-09-05 |
3.4307 EUR |
74,100.7076 NEAR |
3.4964 EUR |
3.3432 EUR |
3.5361 EUR |
3.3518 EUR |
| 2024-09-04 |
3.4282 EUR |
194,023.9185 NEAR |
3.3750 EUR |
3.2200 EUR |
3.5577 EUR |
3.5359 EUR |
| 2024-09-03 |
3.5174 EUR |
169,405.2949 NEAR |
3.6046 EUR |
3.3600 EUR |
3.6800 EUR |
3.4237 EUR |
| 2024-09-02 |
3.5525 EUR |
243,419.1066 NEAR |
3.4930 EUR |
3.4682 EUR |
3.6409 EUR |
3.6052 EUR |
| 2024-09-01 |
3.5951 EUR |
89,488.6066 NEAR |
3.6436 EUR |
3.4500 EUR |
3.6800 EUR |
3.4746 EUR |
| 2024-08-31 |
3.7003 EUR |
43,670.8038 NEAR |
3.7250 EUR |
3.6000 EUR |
3.7672 EUR |
3.6521 EUR |
| 2024-08-30 |
3.7255 EUR |
115,960.9271 NEAR |
3.7870 EUR |
3.5678 EUR |
3.8882 EUR |
3.7406 EUR |
| 2024-08-29 |
3.9242 EUR |
187,151.7974 NEAR |
3.9075 EUR |
3.7287 EUR |
4.1053 EUR |
3.8016 EUR |
| 2024-08-28 |
3.9973 EUR |
261,035.7642 NEAR |
4.0513 EUR |
3.7997 EUR |
4.1230 EUR |
3.8713 EUR |
| 2024-08-27 |
4.2411 EUR |
296,160.1258 NEAR |
4.3163 EUR |
3.9683 EUR |
4.4886 EUR |
4.0199 EUR |
| 2024-08-26 |
4.3917 EUR |
87,107.9849 NEAR |
4.4016 EUR |
4.2232 EUR |
4.4567 EUR |
4.3198 EUR |
| 2024-08-25 |
4.3979 EUR |
129,756.7607 NEAR |
4.5043 EUR |
4.2660 EUR |
4.5256 EUR |
4.4710 EUR |
| 2024-08-24 |
4.4801 EUR |
139,684.3667 NEAR |
4.3342 EUR |
4.2364 EUR |
4.6843 EUR |
4.4883 EUR |
| 2024-08-23 |
4.1492 EUR |
319,121.6401 NEAR |
3.8759 EUR |
3.8759 EUR |
4.3336 EUR |
4.3165 EUR |
| 2024-08-22 |
3.8451 EUR |
141,132.3420 NEAR |
3.8053 EUR |
3.7451 EUR |
3.9300 EUR |
3.8577 EUR |
| 2024-08-21 |
3.7096 EUR |
116,214.6734 NEAR |
3.6046 EUR |
3.5663 EUR |
3.8515 EUR |
3.8269 EUR |
| 2024-08-20 |
3.6765 EUR |
71,775.4404 NEAR |
3.6113 EUR |
3.5574 EUR |
3.7332 EUR |
3.6293 EUR |
| 2024-08-19 |
3.5267 EUR |
56,000.5378 NEAR |
3.5336 EUR |
3.4758 EUR |
3.6103 EUR |
3.6103 EUR |
| 2024-08-18 |
3.6361 EUR |
54,468.0506 NEAR |
3.6192 EUR |
3.5452 EUR |
3.6830 EUR |
3.5452 EUR |
| 2024-08-17 |
3.6077 EUR |
35,547.1179 NEAR |
3.5835 EUR |
3.5717 EUR |
3.6481 EUR |
3.6255 EUR |
| 2024-08-16 |
3.6078 EUR |
73,368.1059 NEAR |
3.6632 EUR |
3.4906 EUR |
3.7065 EUR |
3.6157 EUR |
| 2024-08-15 |
3.6951 EUR |
96,187.9519 NEAR |
3.7930 EUR |
3.5915 EUR |
3.8771 EUR |
3.6299 EUR |
| 2024-08-14 |
3.8349 EUR |
72,898.9682 NEAR |
3.9133 EUR |
3.7352 EUR |
3.9297 EUR |
3.7791 EUR |
| 2024-08-13 |
3.7913 EUR |
153,919.0943 NEAR |
3.7492 EUR |
3.6079 EUR |
4.0128 EUR |
3.9351 EUR |
| 2024-08-12 |
3.6727 EUR |
188,453.4269 NEAR |
3.5445 EUR |
3.5066 EUR |
3.7720 EUR |
3.7144 EUR |
| 2024-08-11 |
3.6984 EUR |
104,411.5215 NEAR |
3.8039 EUR |
3.5176 EUR |
3.8656 EUR |
3.6362 EUR |
| 2024-08-10 |
3.7738 EUR |
194,974.3987 NEAR |
3.7180 EUR |
3.6301 EUR |
3.9009 EUR |
3.8414 EUR |
| 2024-08-09 |
3.6971 EUR |
167,271.1267 NEAR |
3.7139 EUR |
3.5940 EUR |
3.8165 EUR |
3.6928 EUR |
| 2024-08-08 |
3.5057 EUR |
284,122.6597 NEAR |
3.2643 EUR |
3.1800 EUR |
3.7424 EUR |
3.7169 EUR |
| 2024-08-07 |
3.3536 EUR |
188,401.6396 NEAR |
3.3468 EUR |
3.2099 EUR |
3.5579 EUR |
3.2912 EUR |
| 2024-08-06 |
3.3904 EUR |
244,957.1149 NEAR |
3.2265 EUR |
3.2139 EUR |
3.4851 EUR |
3.4013 EUR |
| 2024-08-05 |
3.1580 EUR |
985,329.3888 NEAR |
3.8028 EUR |
2.8077 EUR |
3.8290 EUR |
3.2977 EUR |
| 2024-08-04 |
3.8620 EUR |
209,954.6677 NEAR |
3.9957 EUR |
3.6706 EUR |
4.0819 EUR |
3.8922 EUR |