Identifier on Bitvavo: NMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
17.3339 EUR |
5,709.4992 NMR |
17.7600 EUR |
16.8200 EUR |
18.1510 EUR |
16.8200 EUR |
| 2022-09-12 |
18.3580 EUR |
7,414.7867 NMR |
18.8160 EUR |
17.9210 EUR |
18.8490 EUR |
18.1530 EUR |
| 2022-09-11 |
18.3756 EUR |
16,595.5124 NMR |
17.9190 EUR |
17.6970 EUR |
19.2480 EUR |
18.7150 EUR |
| 2022-09-10 |
17.8825 EUR |
3,143.3765 NMR |
18.0300 EUR |
17.5750 EUR |
18.2170 EUR |
17.9310 EUR |
| 2022-09-09 |
17.9350 EUR |
6,768.3565 NMR |
17.4890 EUR |
17.3690 EUR |
18.4070 EUR |
17.9500 EUR |
| 2022-09-08 |
17.5798 EUR |
5,991.3520 NMR |
17.5970 EUR |
17.2890 EUR |
18.2300 EUR |
17.3980 EUR |
| 2022-09-07 |
17.5596 EUR |
10,674.3120 NMR |
16.9910 EUR |
16.6310 EUR |
18.8230 EUR |
17.5680 EUR |
| 2022-09-06 |
17.2699 EUR |
5,137.1020 NMR |
17.5060 EUR |
16.8260 EUR |
17.8080 EUR |
17.0000 EUR |
| 2022-09-05 |
17.6240 EUR |
5,761.3212 NMR |
17.5700 EUR |
17.1260 EUR |
18.5000 EUR |
17.3510 EUR |
| 2022-09-04 |
17.3850 EUR |
3,451.7862 NMR |
17.2200 EUR |
17.1720 EUR |
17.5920 EUR |
17.3760 EUR |
| 2022-09-03 |
17.5021 EUR |
4,489.1989 NMR |
17.1290 EUR |
17.0700 EUR |
17.9710 EUR |
17.1800 EUR |
| 2022-09-02 |
17.2633 EUR |
5,757.3281 NMR |
17.1410 EUR |
17.0030 EUR |
17.7730 EUR |
17.0490 EUR |
| 2022-09-01 |
17.1295 EUR |
2,526.6416 NMR |
17.1840 EUR |
16.8010 EUR |
17.3700 EUR |
17.1400 EUR |
| 2022-08-31 |
17.2840 EUR |
3,299.1050 NMR |
17.2570 EUR |
16.9850 EUR |
17.7210 EUR |
17.2210 EUR |
| 2022-08-30 |
17.8777 EUR |
23,931.3071 NMR |
17.1710 EUR |
16.8490 EUR |
19.8990 EUR |
17.3060 EUR |
| 2022-08-29 |
16.8898 EUR |
3,974.0095 NMR |
16.7390 EUR |
16.5000 EUR |
17.2070 EUR |
17.0490 EUR |
| 2022-08-28 |
17.3639 EUR |
2,595.8249 NMR |
17.3510 EUR |
16.9020 EUR |
17.9130 EUR |
17.5100 EUR |
| 2022-08-27 |
17.1071 EUR |
6,689.3161 NMR |
17.1870 EUR |
16.7010 EUR |
17.8990 EUR |
17.0900 EUR |
| 2022-08-26 |
18.1708 EUR |
12,441.5543 NMR |
18.4510 EUR |
17.3870 EUR |
18.8200 EUR |
17.3870 EUR |
| 2022-08-25 |
18.3960 EUR |
4,240.5558 NMR |
18.3280 EUR |
18.2600 EUR |
18.6090 EUR |
18.3940 EUR |
| 2022-08-24 |
18.3955 EUR |
9,971.8651 NMR |
18.1110 EUR |
17.9780 EUR |
19.0550 EUR |
18.3810 EUR |
| 2022-08-23 |
18.1464 EUR |
3,795.6313 NMR |
18.3150 EUR |
17.7000 EUR |
18.4100 EUR |
18.1110 EUR |
| 2022-08-22 |
18.1929 EUR |
6,660.7381 NMR |
18.8700 EUR |
17.8310 EUR |
18.8700 EUR |
18.0110 EUR |
| 2022-08-21 |
18.9113 EUR |
16,188.0358 NMR |
18.3390 EUR |
18.2960 EUR |
19.7580 EUR |
18.7200 EUR |
| 2022-08-20 |
18.7717 EUR |
22,092.7999 NMR |
17.8280 EUR |
17.7900 EUR |
20.5510 EUR |
18.0580 EUR |
| 2022-08-19 |
17.7969 EUR |
13,264.2128 NMR |
19.2190 EUR |
17.2620 EUR |
19.2190 EUR |
17.4920 EUR |
| 2022-08-18 |
20.0895 EUR |
18,140.7753 NMR |
19.0980 EUR |
19.0980 EUR |
21.2450 EUR |
19.1800 EUR |
| 2022-08-17 |
19.6500 EUR |
5,956.3564 NMR |
19.9010 EUR |
19.0200 EUR |
20.1920 EUR |
19.1100 EUR |
| 2022-08-16 |
20.0335 EUR |
3,685.9416 NMR |
20.2880 EUR |
19.8510 EUR |
20.2880 EUR |
20.0750 EUR |
| 2022-08-15 |
20.3062 EUR |
8,524.8106 NMR |
20.6790 EUR |
19.9910 EUR |
20.9690 EUR |
19.9910 EUR |
| 2022-08-14 |
21.6841 EUR |
22,401.4087 NMR |
20.8010 EUR |
20.3810 EUR |
23.2910 EUR |
20.6820 EUR |
| 2022-08-13 |
20.7460 EUR |
3,014.4530 NMR |
20.6550 EUR |
20.5490 EUR |
20.9800 EUR |
20.7000 EUR |
| 2022-08-12 |
20.3936 EUR |
7,901.8598 NMR |
20.2410 EUR |
20.0000 EUR |
20.7810 EUR |
20.6100 EUR |
| 2022-08-11 |
20.5936 EUR |
6,223.0875 NMR |
20.4620 EUR |
20.0830 EUR |
21.2760 EUR |
20.3630 EUR |
| 2022-08-10 |
20.1397 EUR |
11,255.7889 NMR |
20.1790 EUR |
19.4780 EUR |
20.7340 EUR |
20.4620 EUR |
| 2022-08-09 |
20.2744 EUR |
12,839.1711 NMR |
21.1310 EUR |
19.8360 EUR |
21.1900 EUR |
20.4800 EUR |
| 2022-08-08 |
21.3901 EUR |
7,319.3577 NMR |
21.6410 EUR |
21.0020 EUR |
21.6410 EUR |
21.3510 EUR |
| 2022-08-07 |
21.6908 EUR |
19,768.8819 NMR |
21.2520 EUR |
21.1440 EUR |
22.9290 EUR |
21.3320 EUR |
| 2022-08-06 |
21.9950 EUR |
18,492.7086 NMR |
20.8920 EUR |
20.6820 EUR |
24.0000 EUR |
21.2810 EUR |
| 2022-08-05 |
20.7682 EUR |
7,270.3580 NMR |
21.0210 EUR |
20.4010 EUR |
21.1760 EUR |
20.9590 EUR |
| 2022-08-04 |
20.7038 EUR |
11,604.2132 NMR |
21.7390 EUR |
19.9230 EUR |
21.7400 EUR |
20.5970 EUR |
| 2022-08-03 |
21.1565 EUR |
29,075.9825 NMR |
20.8660 EUR |
20.4220 EUR |
23.1350 EUR |
21.1590 EUR |
| 2022-08-02 |
21.7273 EUR |
152,684.0192 NMR |
18.6610 EUR |
18.2200 EUR |
24.5200 EUR |
21.7600 EUR |
| 2022-08-01 |
19.9879 EUR |
80,396.4142 NMR |
20.6730 EUR |
18.0520 EUR |
23.6370 EUR |
18.6900 EUR |
| 2022-07-31 |
23.7157 EUR |
396,349.5881 NMR |
16.8320 EUR |
16.8280 EUR |
29.2690 EUR |
20.5520 EUR |
| 2022-07-30 |
17.1014 EUR |
17,656.1999 NMR |
17.0340 EUR |
16.7310 EUR |
17.4330 EUR |
16.7700 EUR |
| 2022-07-29 |
17.2804 EUR |
27,948.4864 NMR |
17.0600 EUR |
16.6450 EUR |
18.0660 EUR |
17.0430 EUR |
| 2022-07-28 |
16.8034 EUR |
36,005.2213 NMR |
16.4940 EUR |
16.2070 EUR |
17.3000 EUR |
16.9300 EUR |
| 2022-07-27 |
16.1752 EUR |
57,772.5992 NMR |
15.9310 EUR |
15.5930 EUR |
16.7300 EUR |
16.3290 EUR |
| 2022-07-26 |
17.2743 EUR |
101,844.2043 NMR |
17.3610 EUR |
15.7500 EUR |
19.0520 EUR |
15.9820 EUR |