Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
1.0738 EUR |
19,198.5580 NEAR |
1.0767 EUR |
1.0593 EUR |
1.0830 EUR |
1.0754 EUR |
| 2023-08-19 |
1.0688 EUR |
52,687.6475 NEAR |
1.0526 EUR |
1.0415 EUR |
1.0970 EUR |
1.0698 EUR |
| 2023-08-18 |
1.0460 EUR |
68,602.9468 NEAR |
1.0315 EUR |
1.0245 EUR |
1.0616 EUR |
1.0559 EUR |
| 2023-08-17 |
1.0487 EUR |
111,514.5190 NEAR |
1.1116 EUR |
0.9600 EUR |
1.1324 EUR |
1.0421 EUR |
| 2023-08-16 |
1.1355 EUR |
106,106.5107 NEAR |
1.1736 EUR |
1.0863 EUR |
1.1802 EUR |
1.1091 EUR |
| 2023-08-15 |
1.1942 EUR |
77,265.8695 NEAR |
1.2244 EUR |
1.1285 EUR |
1.2697 EUR |
1.1727 EUR |
| 2023-08-14 |
1.2271 EUR |
62,679.7469 NEAR |
1.2240 EUR |
1.2167 EUR |
1.2377 EUR |
1.2238 EUR |
| 2023-08-13 |
1.2294 EUR |
32,522.0756 NEAR |
1.2271 EUR |
1.2195 EUR |
1.2394 EUR |
1.2222 EUR |
| 2023-08-12 |
1.2308 EUR |
44,250.3874 NEAR |
1.2164 EUR |
1.2158 EUR |
1.2400 EUR |
1.2285 EUR |
| 2023-08-11 |
1.2094 EUR |
31,095.5536 NEAR |
1.2165 EUR |
1.2048 EUR |
1.2295 EUR |
1.2147 EUR |
| 2023-08-10 |
1.2140 EUR |
36,378.6033 NEAR |
1.2268 EUR |
1.2070 EUR |
1.2302 EUR |
1.2147 EUR |
| 2023-08-09 |
1.2292 EUR |
29,998.3664 NEAR |
1.2445 EUR |
1.2167 EUR |
1.2695 EUR |
1.2261 EUR |
| 2023-08-08 |
1.2341 EUR |
73,413.4761 NEAR |
1.2184 EUR |
1.2124 EUR |
1.2520 EUR |
1.2403 EUR |
| 2023-08-07 |
1.2068 EUR |
35,087.6067 NEAR |
1.2145 EUR |
1.1888 EUR |
1.2355 EUR |
1.2122 EUR |
| 2023-08-06 |
1.2261 EUR |
20,779.6752 NEAR |
1.2266 EUR |
1.2138 EUR |
1.2430 EUR |
1.2138 EUR |
| 2023-08-05 |
1.2279 EUR |
46,089.4355 NEAR |
1.2169 EUR |
1.2085 EUR |
1.2351 EUR |
1.2305 EUR |
| 2023-08-04 |
1.2312 EUR |
43,054.7368 NEAR |
1.2424 EUR |
1.2079 EUR |
1.2429 EUR |
1.2192 EUR |
| 2023-08-03 |
1.2662 EUR |
34,100.9110 NEAR |
1.2761 EUR |
1.2324 EUR |
1.2951 EUR |
1.2412 EUR |
| 2023-08-02 |
1.2753 EUR |
29,804.9174 NEAR |
1.2852 EUR |
1.2637 EUR |
1.2892 EUR |
1.2783 EUR |
| 2023-08-01 |
1.2604 EUR |
40,955.9546 NEAR |
1.2414 EUR |
1.2138 EUR |
1.2822 EUR |
1.2658 EUR |
| 2023-07-31 |
1.2564 EUR |
36,363.2799 NEAR |
1.2654 EUR |
1.2301 EUR |
1.2839 EUR |
1.2445 EUR |
| 2023-07-30 |
1.2701 EUR |
46,052.0224 NEAR |
1.2771 EUR |
1.2400 EUR |
1.2878 EUR |
1.2556 EUR |
| 2023-07-29 |
1.2700 EUR |
23,825.4783 NEAR |
1.2613 EUR |
1.2578 EUR |
1.2826 EUR |
1.2764 EUR |
| 2023-07-28 |
1.2613 EUR |
47,376.0733 NEAR |
1.2566 EUR |
1.2487 EUR |
1.2730 EUR |
1.2659 EUR |
| 2023-07-27 |
1.2408 EUR |
67,312.9521 NEAR |
1.2315 EUR |
1.2257 EUR |
1.3010 EUR |
1.2554 EUR |
| 2023-07-26 |
1.2156 EUR |
38,212.1305 NEAR |
1.2209 EUR |
1.1961 EUR |
1.2452 EUR |
1.2335 EUR |
| 2023-07-25 |
1.2242 EUR |
51,190.6420 NEAR |
1.2467 EUR |
1.2031 EUR |
1.2488 EUR |
1.2212 EUR |
| 2023-07-24 |
1.2600 EUR |
65,978.2684 NEAR |
1.3051 EUR |
1.2200 EUR |
1.3163 EUR |
1.2495 EUR |
| 2023-07-23 |
1.3069 EUR |
37,221.7534 NEAR |
1.2975 EUR |
1.2920 EUR |
1.3300 EUR |
1.3044 EUR |
| 2023-07-22 |
1.3131 EUR |
44,737.0854 NEAR |
1.3303 EUR |
1.3034 EUR |
1.3369 EUR |
1.3052 EUR |
| 2023-07-21 |
1.3472 EUR |
69,773.8540 NEAR |
1.3726 EUR |
1.3259 EUR |
1.3756 EUR |
1.3322 EUR |
| 2023-07-20 |
1.3840 EUR |
203,852.5400 NEAR |
1.3077 EUR |
1.3076 EUR |
1.4331 EUR |
1.3704 EUR |
| 2023-07-19 |
1.3236 EUR |
64,281.8500 NEAR |
1.3089 EUR |
1.3026 EUR |
1.3542 EUR |
1.3051 EUR |
| 2023-07-18 |
1.3058 EUR |
34,646.4199 NEAR |
1.3400 EUR |
1.2850 EUR |
1.3455 EUR |
1.3111 EUR |
| 2023-07-17 |
1.3090 EUR |
57,982.8165 NEAR |
1.2869 EUR |
1.2725 EUR |
1.3414 EUR |
1.3303 EUR |
| 2023-07-16 |
1.3238 EUR |
54,876.5942 NEAR |
1.3302 EUR |
1.2807 EUR |
1.3477 EUR |
1.2857 EUR |
| 2023-07-15 |
1.3368 EUR |
54,067.3628 NEAR |
1.3361 EUR |
1.3058 EUR |
1.3598 EUR |
1.3283 EUR |
| 2023-07-14 |
1.3714 EUR |
343,905.8198 NEAR |
1.3057 EUR |
1.2926 EUR |
1.4235 EUR |
1.3403 EUR |
| 2023-07-13 |
1.2587 EUR |
117,077.7859 NEAR |
1.1919 EUR |
1.1792 EUR |
1.3052 EUR |
1.2918 EUR |
| 2023-07-12 |
1.2151 EUR |
50,499.6370 NEAR |
1.2098 EUR |
1.1735 EUR |
1.2338 EUR |
1.1980 EUR |
| 2023-07-11 |
1.2036 EUR |
63,288.1501 NEAR |
1.2089 EUR |
1.1881 EUR |
1.2204 EUR |
1.2102 EUR |
| 2023-07-10 |
1.2024 EUR |
63,041.2200 NEAR |
1.2117 EUR |
1.1804 EUR |
1.2373 EUR |
1.2092 EUR |
| 2023-07-09 |
1.2248 EUR |
36,289.2005 NEAR |
1.2633 EUR |
1.2057 EUR |
1.2633 EUR |
1.2093 EUR |
| 2023-07-08 |
1.2531 EUR |
67,676.7331 NEAR |
1.2156 EUR |
1.2148 EUR |
1.2753 EUR |
1.2504 EUR |
| 2023-07-07 |
1.2371 EUR |
80,371.3652 NEAR |
1.2057 EUR |
1.1938 EUR |
1.2591 EUR |
1.2181 EUR |
| 2023-07-06 |
1.2408 EUR |
47,424.9021 NEAR |
1.2450 EUR |
1.1881 EUR |
1.2823 EUR |
1.2255 EUR |
| 2023-07-05 |
1.2529 EUR |
68,881.0473 NEAR |
1.2859 EUR |
1.2299 EUR |
1.3000 EUR |
1.2442 EUR |
| 2023-07-04 |
1.3035 EUR |
60,121.1102 NEAR |
1.3241 EUR |
1.2720 EUR |
1.3322 EUR |
1.2972 EUR |
| 2023-07-03 |
1.3359 EUR |
82,706.7902 NEAR |
1.3426 EUR |
1.3100 EUR |
1.3597 EUR |
1.3221 EUR |
| 2023-07-02 |
1.3339 EUR |
79,258.1367 NEAR |
1.3591 EUR |
1.3102 EUR |
1.3591 EUR |
1.3470 EUR |