Identifier on Bitvavo: NMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
10.6560 EUR |
1,535.5330 NMR |
10.9460 EUR |
10.1200 EUR |
10.9620 EUR |
10.3300 EUR |
| 2025-02-17 |
11.3346 EUR |
6,818.1645 NMR |
11.2060 EUR |
10.9480 EUR |
11.6990 EUR |
10.9780 EUR |
| 2025-02-16 |
11.1338 EUR |
1,770.4871 NMR |
10.6700 EUR |
10.6700 EUR |
11.2980 EUR |
10.9390 EUR |
| 2025-02-15 |
10.8938 EUR |
2,164.5991 NMR |
10.9230 EUR |
10.6870 EUR |
11.0120 EUR |
10.7810 EUR |
| 2025-02-14 |
11.0127 EUR |
1,367.8394 NMR |
10.9290 EUR |
10.8840 EUR |
11.1260 EUR |
11.0710 EUR |
| 2025-02-13 |
10.7222 EUR |
1,149.6949 NMR |
10.8420 EUR |
10.5500 EUR |
10.8420 EUR |
10.8030 EUR |
| 2025-02-12 |
10.6971 EUR |
7,396.5414 NMR |
10.8820 EUR |
10.5000 EUR |
11.2980 EUR |
11.2040 EUR |
| 2025-02-11 |
11.3955 EUR |
7,318.8506 NMR |
10.7020 EUR |
10.7000 EUR |
11.8300 EUR |
10.8300 EUR |
| 2025-02-10 |
10.2267 EUR |
5,603.6705 NMR |
10.4410 EUR |
9.8510 EUR |
10.5200 EUR |
10.5200 EUR |
| 2025-02-09 |
10.2614 EUR |
4,197.2760 NMR |
10.0460 EUR |
9.8640 EUR |
10.5100 EUR |
10.0130 EUR |
| 2025-02-08 |
9.8110 EUR |
7,664.4764 NMR |
9.8826 EUR |
9.4078 EUR |
10.1880 EUR |
10.1550 EUR |
| 2025-02-07 |
9.7299 EUR |
16,999.3074 NMR |
9.6200 EUR |
9.3971 EUR |
10.1510 EUR |
9.6305 EUR |
| 2025-02-06 |
9.6813 EUR |
9,056.6020 NMR |
9.8382 EUR |
9.2311 EUR |
10.1360 EUR |
9.3446 EUR |
| 2025-02-05 |
10.1546 EUR |
8,617.9278 NMR |
10.1540 EUR |
9.6720 EUR |
10.5820 EUR |
9.7900 EUR |
| 2025-02-04 |
9.9916 EUR |
4,849.3847 NMR |
10.5600 EUR |
9.6568 EUR |
10.5730 EUR |
9.8919 EUR |
| 2025-02-03 |
9.1302 EUR |
26,947.9582 NMR |
10.1180 EUR |
7.7500 EUR |
10.6720 EUR |
10.6030 EUR |
| 2025-02-02 |
11.6450 EUR |
15,548.6659 NMR |
12.1250 EUR |
10.4120 EUR |
12.3640 EUR |
10.4120 EUR |
| 2025-02-01 |
12.4838 EUR |
61.2086 NMR |
12.5610 EUR |
12.0310 EUR |
12.7410 EUR |
12.0310 EUR |
| 2025-01-31 |
12.4988 EUR |
855.5813 NMR |
12.2230 EUR |
12.2230 EUR |
12.8240 EUR |
12.5480 EUR |
| 2025-01-30 |
12.2406 EUR |
734.4328 NMR |
11.9490 EUR |
11.9260 EUR |
12.3350 EUR |
12.2150 EUR |
| 2025-01-29 |
11.7187 EUR |
1,127.0030 NMR |
11.3390 EUR |
11.3390 EUR |
11.8210 EUR |
11.7350 EUR |
| 2025-01-28 |
11.7428 EUR |
853.8233 NMR |
11.9540 EUR |
11.2890 EUR |
12.1420 EUR |
11.2890 EUR |
| 2025-01-27 |
11.5724 EUR |
4,796.9766 NMR |
12.0000 EUR |
11.0500 EUR |
12.0000 EUR |
11.6150 EUR |
| 2025-01-26 |
12.5698 EUR |
2,193.4825 NMR |
12.3530 EUR |
12.3530 EUR |
12.7590 EUR |
12.6210 EUR |
| 2025-01-25 |
12.2170 EUR |
239.6981 NMR |
12.0800 EUR |
12.0490 EUR |
12.4060 EUR |
12.2690 EUR |
| 2025-01-24 |
12.5728 EUR |
656.9591 NMR |
12.5090 EUR |
12.2280 EUR |
12.8000 EUR |
12.2730 EUR |
| 2025-01-23 |
12.2581 EUR |
2,135.9285 NMR |
12.3560 EUR |
12.1060 EUR |
12.7510 EUR |
12.3920 EUR |
| 2025-01-22 |
12.6360 EUR |
238.3351 NMR |
12.7390 EUR |
12.5460 EUR |
12.8280 EUR |
12.6730 EUR |
| 2025-01-21 |
12.2842 EUR |
3,539.0418 NMR |
12.1520 EUR |
11.7580 EUR |
12.8150 EUR |
12.6750 EUR |
| 2025-01-20 |
12.3328 EUR |
10,782.2755 NMR |
12.2010 EUR |
11.7910 EUR |
13.2900 EUR |
12.2930 EUR |
| 2025-01-19 |
12.9971 EUR |
8,999.3872 NMR |
13.4860 EUR |
12.3270 EUR |
13.7380 EUR |
12.4220 EUR |
| 2025-01-18 |
13.8755 EUR |
1,659.4194 NMR |
14.8540 EUR |
13.3470 EUR |
14.9510 EUR |
13.5010 EUR |
| 2025-01-17 |
14.4011 EUR |
1,954.9056 NMR |
14.3220 EUR |
14.2690 EUR |
14.6760 EUR |
14.5230 EUR |
| 2025-01-16 |
14.2143 EUR |
12,091.1730 NMR |
14.1310 EUR |
13.4330 EUR |
14.6880 EUR |
13.8250 EUR |
| 2025-01-15 |
13.2398 EUR |
2,865.1047 NMR |
13.1160 EUR |
12.6560 EUR |
14.0000 EUR |
14.0000 EUR |
| 2025-01-14 |
13.2599 EUR |
1,396.3010 NMR |
13.3800 EUR |
13.0010 EUR |
13.7870 EUR |
13.2990 EUR |
| 2025-01-13 |
13.2355 EUR |
2,312.1689 NMR |
14.2310 EUR |
12.6720 EUR |
14.2310 EUR |
13.3340 EUR |
| 2025-01-12 |
14.4975 EUR |
1,201.0734 NMR |
14.7060 EUR |
14.3780 EUR |
14.7070 EUR |
14.4750 EUR |
| 2025-01-11 |
14.5805 EUR |
136.1100 NMR |
14.6510 EUR |
14.4390 EUR |
14.6890 EUR |
14.5890 EUR |
| 2025-01-10 |
14.5714 EUR |
1,385.8840 NMR |
14.2680 EUR |
14.1660 EUR |
14.7460 EUR |
14.5690 EUR |
| 2025-01-09 |
14.5171 EUR |
4,522.8285 NMR |
14.4840 EUR |
14.0280 EUR |
15.0460 EUR |
14.2650 EUR |
| 2025-01-08 |
14.2521 EUR |
1,823.8883 NMR |
14.6740 EUR |
13.7390 EUR |
14.8400 EUR |
14.4460 EUR |
| 2025-01-07 |
15.6116 EUR |
4,831.8777 NMR |
16.5450 EUR |
14.7640 EUR |
16.5790 EUR |
14.7640 EUR |
| 2025-01-06 |
16.7437 EUR |
2,335.6296 NMR |
16.4650 EUR |
16.2240 EUR |
17.0000 EUR |
16.6200 EUR |
| 2025-01-05 |
16.3493 EUR |
3,477.3679 NMR |
16.3660 EUR |
16.0840 EUR |
16.6030 EUR |
16.6030 EUR |
| 2025-01-04 |
16.4999 EUR |
451.1235 NMR |
16.6800 EUR |
16.1610 EUR |
16.6850 EUR |
16.4220 EUR |
| 2025-01-03 |
15.9617 EUR |
2,243.9332 NMR |
15.9680 EUR |
15.7010 EUR |
16.5010 EUR |
16.4230 EUR |
| 2025-01-02 |
15.7572 EUR |
5,260.8028 NMR |
15.8020 EUR |
14.6460 EUR |
16.3010 EUR |
15.9690 EUR |
| 2025-01-01 |
14.4207 EUR |
534.3504 NMR |
14.5820 EUR |
14.2540 EUR |
15.0400 EUR |
15.0370 EUR |
| 2024-12-31 |
14.8692 EUR |
2,224.9897 NMR |
14.8020 EUR |
14.4930 EUR |
15.1670 EUR |
14.6610 EUR |