Identifier on Bitvavo: NMR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-29 |
17.2840 EUR |
2,638.3848 NMR |
16.7820 EUR |
16.7820 EUR |
17.6040 EUR |
17.3460 EUR |
| 2023-03-28 |
16.8361 EUR |
640.7091 NMR |
16.9600 EUR |
16.5420 EUR |
17.0420 EUR |
16.8830 EUR |
| 2023-03-27 |
17.4677 EUR |
10,898.7071 NMR |
16.8930 EUR |
16.4110 EUR |
18.3680 EUR |
16.6380 EUR |
| 2023-03-26 |
16.8409 EUR |
440.4916 NMR |
16.4700 EUR |
16.4270 EUR |
17.0600 EUR |
17.0100 EUR |
| 2023-03-25 |
16.6143 EUR |
2,030.4777 NMR |
16.4450 EUR |
16.2940 EUR |
16.9170 EUR |
16.5300 EUR |
| 2023-03-24 |
16.6284 EUR |
985.0661 NMR |
17.1960 EUR |
16.3460 EUR |
17.2660 EUR |
16.4540 EUR |
| 2023-03-23 |
17.2705 EUR |
2,206.1651 NMR |
16.6400 EUR |
16.4510 EUR |
17.5000 EUR |
17.1310 EUR |
| 2023-03-22 |
17.2019 EUR |
1,296.3378 NMR |
17.5240 EUR |
16.4270 EUR |
17.9530 EUR |
16.6920 EUR |
| 2023-03-21 |
17.4762 EUR |
502.9840 NMR |
17.0940 EUR |
16.8900 EUR |
17.7260 EUR |
17.2800 EUR |
| 2023-03-20 |
17.7366 EUR |
1,517.4690 NMR |
18.5510 EUR |
17.2400 EUR |
18.5510 EUR |
17.3260 EUR |
| 2023-03-19 |
18.4313 EUR |
1,722.0421 NMR |
18.1550 EUR |
18.1200 EUR |
18.7300 EUR |
18.3240 EUR |
| 2023-03-18 |
18.6489 EUR |
2,131.9418 NMR |
18.5890 EUR |
18.0600 EUR |
19.4600 EUR |
18.0600 EUR |
| 2023-03-17 |
18.2733 EUR |
2,327.3405 NMR |
17.9850 EUR |
17.5810 EUR |
18.7130 EUR |
18.5290 EUR |
| 2023-03-16 |
18.4982 EUR |
5,084.4988 NMR |
18.2350 EUR |
17.7100 EUR |
19.3900 EUR |
17.8640 EUR |
| 2023-03-15 |
18.1905 EUR |
10,529.5226 NMR |
17.3180 EUR |
17.0000 EUR |
19.4500 EUR |
18.1500 EUR |
| 2023-03-14 |
17.0592 EUR |
5,843.2724 NMR |
16.2940 EUR |
16.0480 EUR |
17.9100 EUR |
17.1090 EUR |
| 2023-03-13 |
15.7916 EUR |
4,412.5883 NMR |
15.7530 EUR |
15.3510 EUR |
16.5200 EUR |
16.2860 EUR |
| 2023-03-12 |
15.1095 EUR |
1,693.7850 NMR |
14.8430 EUR |
14.4120 EUR |
15.6250 EUR |
15.6220 EUR |
| 2023-03-11 |
14.8023 EUR |
793.5738 NMR |
15.2600 EUR |
14.4120 EUR |
15.6360 EUR |
14.6960 EUR |
| 2023-03-10 |
14.8172 EUR |
3,076.6608 NMR |
15.1600 EUR |
14.3200 EUR |
15.2420 EUR |
15.1990 EUR |
| 2023-03-09 |
15.4334 EUR |
2,302.5804 NMR |
15.9150 EUR |
14.7810 EUR |
16.2250 EUR |
15.3200 EUR |
| 2023-03-08 |
16.4196 EUR |
1,838.8564 NMR |
16.6360 EUR |
15.9340 EUR |
16.7110 EUR |
15.9340 EUR |
| 2023-03-07 |
16.7385 EUR |
980.1950 NMR |
17.0990 EUR |
16.3300 EUR |
17.2100 EUR |
16.5490 EUR |
| 2023-03-06 |
17.2109 EUR |
1,751.0865 NMR |
17.4670 EUR |
16.9190 EUR |
17.5130 EUR |
17.0560 EUR |
| 2023-03-05 |
17.6496 EUR |
1,555.1444 NMR |
17.6300 EUR |
17.4090 EUR |
17.8240 EUR |
17.5950 EUR |
| 2023-03-04 |
18.1857 EUR |
1,791.7013 NMR |
18.4010 EUR |
17.8610 EUR |
18.4660 EUR |
17.9090 EUR |
| 2023-03-03 |
18.4198 EUR |
3,402.1080 NMR |
19.2300 EUR |
17.9600 EUR |
19.2300 EUR |
18.3130 EUR |
| 2023-03-02 |
19.2794 EUR |
3,368.3858 NMR |
20.2600 EUR |
18.8110 EUR |
20.2600 EUR |
19.2210 EUR |
| 2023-03-01 |
20.6205 EUR |
15,726.4886 NMR |
19.9480 EUR |
19.6250 EUR |
21.9280 EUR |
20.0680 EUR |
| 2023-02-28 |
19.4864 EUR |
17,044.0492 NMR |
18.7440 EUR |
18.5430 EUR |
20.7020 EUR |
19.7020 EUR |
| 2023-02-27 |
18.4694 EUR |
2,826.4611 NMR |
18.7070 EUR |
18.0510 EUR |
18.9000 EUR |
18.4570 EUR |
| 2023-02-26 |
18.9342 EUR |
1,446.1181 NMR |
18.1670 EUR |
18.1500 EUR |
19.1500 EUR |
18.9860 EUR |
| 2023-02-25 |
18.2567 EUR |
1,318.9336 NMR |
18.5420 EUR |
17.6710 EUR |
18.5420 EUR |
18.0300 EUR |
| 2023-02-24 |
18.5826 EUR |
2,030.2487 NMR |
18.5260 EUR |
18.0700 EUR |
19.1200 EUR |
18.2500 EUR |
| 2023-02-23 |
18.6566 EUR |
3,320.1272 NMR |
19.0050 EUR |
18.3120 EUR |
19.5000 EUR |
18.4870 EUR |
| 2023-02-22 |
18.8118 EUR |
4,739.1452 NMR |
19.4450 EUR |
18.0000 EUR |
19.5190 EUR |
18.8700 EUR |
| 2023-02-21 |
19.7871 EUR |
10,506.2865 NMR |
19.8520 EUR |
18.6100 EUR |
20.5010 EUR |
19.1090 EUR |
| 2023-02-20 |
19.8516 EUR |
2,838.4541 NMR |
19.4530 EUR |
19.1200 EUR |
20.2120 EUR |
19.8100 EUR |
| 2023-02-19 |
19.8887 EUR |
5,802.9051 NMR |
19.4390 EUR |
19.1510 EUR |
20.6580 EUR |
19.3600 EUR |
| 2023-02-18 |
19.2832 EUR |
2,848.5591 NMR |
19.1900 EUR |
18.8510 EUR |
19.5690 EUR |
19.3210 EUR |
| 2023-02-17 |
19.1005 EUR |
5,655.8406 NMR |
18.2520 EUR |
18.1740 EUR |
19.4060 EUR |
18.9480 EUR |
| 2023-02-16 |
19.2669 EUR |
8,100.9515 NMR |
19.4200 EUR |
18.1530 EUR |
19.8880 EUR |
18.3490 EUR |
| 2023-02-15 |
18.9626 EUR |
9,868.6955 NMR |
18.8900 EUR |
18.3850 EUR |
19.6430 EUR |
19.5310 EUR |
| 2023-02-14 |
18.9617 EUR |
37,942.3584 NMR |
17.1310 EUR |
17.0200 EUR |
20.0750 EUR |
19.1200 EUR |
| 2023-02-13 |
17.1456 EUR |
5,459.4527 NMR |
17.9310 EUR |
16.3440 EUR |
17.9590 EUR |
17.1610 EUR |
| 2023-02-12 |
18.4666 EUR |
5,948.5919 NMR |
18.2500 EUR |
17.6800 EUR |
19.1500 EUR |
18.0370 EUR |
| 2023-02-11 |
18.1291 EUR |
2,511.5064 NMR |
17.7250 EUR |
17.7250 EUR |
18.6570 EUR |
18.2110 EUR |
| 2023-02-10 |
18.0058 EUR |
5,834.1486 NMR |
17.9470 EUR |
17.5050 EUR |
18.8580 EUR |
17.9340 EUR |
| 2023-02-09 |
18.8756 EUR |
10,460.2685 NMR |
20.7560 EUR |
17.5980 EUR |
20.7560 EUR |
17.7580 EUR |
| 2023-02-08 |
21.6864 EUR |
26,023.6054 NMR |
22.9140 EUR |
19.6580 EUR |
25.0000 EUR |
20.6730 EUR |