Identifier on Bitvavo: NEAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-24 |
1.3016 EUR |
69,198.2901 NEAR |
1.2646 EUR |
1.2646 EUR |
1.3332 EUR |
1.2965 EUR |
| 2023-06-23 |
1.2627 EUR |
95,016.8737 NEAR |
1.2153 EUR |
1.2088 EUR |
1.2922 EUR |
1.2652 EUR |
| 2023-06-22 |
1.2294 EUR |
35,912.9210 NEAR |
1.2208 EUR |
1.2000 EUR |
1.2529 EUR |
1.2057 EUR |
| 2023-06-21 |
1.2053 EUR |
83,848.7547 NEAR |
1.1899 EUR |
1.1830 EUR |
1.2352 EUR |
1.2207 EUR |
| 2023-06-20 |
1.1473 EUR |
54,243.7572 NEAR |
1.1352 EUR |
1.1176 EUR |
1.1993 EUR |
1.1838 EUR |
| 2023-06-19 |
1.1179 EUR |
59,302.6543 NEAR |
1.1320 EUR |
1.0958 EUR |
1.1374 EUR |
1.1297 EUR |
| 2023-06-18 |
1.1445 EUR |
48,631.3340 NEAR |
1.1481 EUR |
1.1158 EUR |
1.1682 EUR |
1.1462 EUR |
| 2023-06-17 |
1.1479 EUR |
68,433.2103 NEAR |
1.1026 EUR |
1.1026 EUR |
1.1660 EUR |
1.1481 EUR |
| 2023-06-16 |
1.0985 EUR |
34,966.6707 NEAR |
1.0924 EUR |
1.0798 EUR |
1.1285 EUR |
1.1092 EUR |
| 2023-06-15 |
1.0861 EUR |
52,513.4227 NEAR |
1.0845 EUR |
1.0662 EUR |
1.1167 EUR |
1.0886 EUR |
| 2023-06-14 |
1.1105 EUR |
67,181.3391 NEAR |
1.1115 EUR |
1.0700 EUR |
1.1489 EUR |
1.0776 EUR |
| 2023-06-13 |
1.1189 EUR |
68,117.1562 NEAR |
1.1152 EUR |
1.1001 EUR |
1.1482 EUR |
1.1036 EUR |
| 2023-06-12 |
1.1156 EUR |
69,171.4003 NEAR |
1.1315 EUR |
1.0955 EUR |
1.1373 EUR |
1.1196 EUR |
| 2023-06-11 |
1.1294 EUR |
63,130.2652 NEAR |
1.1235 EUR |
1.1111 EUR |
1.1586 EUR |
1.1274 EUR |
| 2023-06-10 |
1.1427 EUR |
181,667.2981 NEAR |
1.2857 EUR |
1.0709 EUR |
1.2892 EUR |
1.1269 EUR |
| 2023-06-09 |
1.3043 EUR |
54,013.5600 NEAR |
1.3112 EUR |
1.2740 EUR |
1.3309 EUR |
1.2906 EUR |
| 2023-06-08 |
1.3118 EUR |
54,497.9197 NEAR |
1.3125 EUR |
1.2951 EUR |
1.3265 EUR |
1.3100 EUR |
| 2023-06-07 |
1.3486 EUR |
95,402.3814 NEAR |
1.4291 EUR |
1.3114 EUR |
1.4298 EUR |
1.3156 EUR |
| 2023-06-06 |
1.3940 EUR |
104,322.6284 NEAR |
1.4006 EUR |
1.3556 EUR |
1.4398 EUR |
1.4360 EUR |
| 2023-06-05 |
1.4253 EUR |
164,083.1568 NEAR |
1.5137 EUR |
1.3411 EUR |
1.5488 EUR |
1.3928 EUR |
| 2023-06-04 |
1.5289 EUR |
57,661.3980 NEAR |
1.5122 EUR |
1.5026 EUR |
1.5396 EUR |
1.5342 EUR |
| 2023-06-03 |
1.5127 EUR |
41,492.8014 NEAR |
1.5031 EUR |
1.4975 EUR |
1.5323 EUR |
1.5118 EUR |
| 2023-06-02 |
1.4881 EUR |
107,718.1392 NEAR |
1.4389 EUR |
1.4290 EUR |
1.5228 EUR |
1.5096 EUR |
| 2023-06-01 |
1.4591 EUR |
104,509.1509 NEAR |
1.4610 EUR |
1.4370 EUR |
1.4674 EUR |
1.4420 EUR |
| 2023-05-31 |
1.4704 EUR |
91,437.4401 NEAR |
1.4991 EUR |
1.4550 EUR |
1.5093 EUR |
1.4644 EUR |
| 2023-05-30 |
1.5199 EUR |
75,473.7451 NEAR |
1.5209 EUR |
1.4954 EUR |
1.5393 EUR |
1.4986 EUR |
| 2023-05-29 |
1.5275 EUR |
82,690.4479 NEAR |
1.5523 EUR |
1.5080 EUR |
1.5650 EUR |
1.5263 EUR |
| 2023-05-28 |
1.5326 EUR |
54,339.7716 NEAR |
1.5216 EUR |
1.5186 EUR |
1.5730 EUR |
1.5591 EUR |
| 2023-05-27 |
1.4835 EUR |
18,960.8665 NEAR |
1.4752 EUR |
1.4700 EUR |
1.5279 EUR |
1.5279 EUR |
| 2023-05-26 |
1.4680 EUR |
41,047.8681 NEAR |
1.4582 EUR |
1.4283 EUR |
1.4920 EUR |
1.4720 EUR |
| 2023-05-25 |
1.4602 EUR |
25,611.1695 NEAR |
1.4681 EUR |
1.4266 EUR |
1.4739 EUR |
1.4494 EUR |
| 2023-05-24 |
1.4690 EUR |
49,647.3649 NEAR |
1.5253 EUR |
1.4430 EUR |
1.5253 EUR |
1.4667 EUR |
| 2023-05-23 |
1.5233 EUR |
38,361.0305 NEAR |
1.4901 EUR |
1.4834 EUR |
1.5500 EUR |
1.5263 EUR |
| 2023-05-22 |
1.4882 EUR |
35,700.3243 NEAR |
1.4878 EUR |
1.4604 EUR |
1.5044 EUR |
1.4937 EUR |
| 2023-05-21 |
1.5031 EUR |
67,066.1670 NEAR |
1.5348 EUR |
1.4500 EUR |
1.5381 EUR |
1.4983 EUR |
| 2023-05-20 |
1.5346 EUR |
15,858.8319 NEAR |
1.5350 EUR |
1.5280 EUR |
1.5445 EUR |
1.5371 EUR |
| 2023-05-19 |
1.5481 EUR |
37,870.1587 NEAR |
1.5380 EUR |
1.5352 EUR |
1.5662 EUR |
1.5474 EUR |
| 2023-05-18 |
1.5395 EUR |
41,496.1915 NEAR |
1.5584 EUR |
1.5092 EUR |
1.5695 EUR |
1.5415 EUR |
| 2023-05-17 |
1.5439 EUR |
35,912.7639 NEAR |
1.5299 EUR |
1.5164 EUR |
1.5830 EUR |
1.5682 EUR |
| 2023-05-16 |
1.5189 EUR |
38,910.2805 NEAR |
1.5265 EUR |
1.5000 EUR |
1.5368 EUR |
1.5247 EUR |
| 2023-05-15 |
1.5441 EUR |
38,003.6972 NEAR |
1.5282 EUR |
1.5071 EUR |
1.5707 EUR |
1.5376 EUR |
| 2023-05-14 |
1.5302 EUR |
53,670.8254 NEAR |
1.5319 EUR |
1.5128 EUR |
1.5457 EUR |
1.5272 EUR |
| 2023-05-13 |
1.5177 EUR |
72,755.1913 NEAR |
1.5124 EUR |
1.4898 EUR |
1.5466 EUR |
1.5388 EUR |
| 2023-05-12 |
1.4680 EUR |
51,420.3687 NEAR |
1.4627 EUR |
1.4122 EUR |
1.5262 EUR |
1.5196 EUR |
| 2023-05-11 |
1.4579 EUR |
65,160.7473 NEAR |
1.5009 EUR |
1.4284 EUR |
1.5048 EUR |
1.4634 EUR |
| 2023-05-10 |
1.4901 EUR |
72,311.9068 NEAR |
1.4839 EUR |
1.4209 EUR |
1.5355 EUR |
1.5092 EUR |
| 2023-05-09 |
1.4821 EUR |
51,198.0724 NEAR |
1.4941 EUR |
1.4637 EUR |
1.5044 EUR |
1.4788 EUR |
| 2023-05-08 |
1.5037 EUR |
99,464.0470 NEAR |
1.5773 EUR |
1.4320 EUR |
1.5861 EUR |
1.4955 EUR |
| 2023-05-07 |
1.5993 EUR |
26,745.7392 NEAR |
1.6071 EUR |
1.5859 EUR |
1.6214 EUR |
1.5975 EUR |
| 2023-05-06 |
1.6126 EUR |
77,025.4658 NEAR |
1.6904 EUR |
1.5819 EUR |
1.7008 EUR |
1.6078 EUR |