Identifier on Kraken: NEAREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
7.3280 EUR |
1,051,639.8329 NEAR |
7.1030 EUR |
6.7160 EUR |
7.5950 EUR |
7.3560 EUR |
| 2024-12-04 |
7.1350 EUR |
1,934,718.9576 NEAR |
7.0320 EUR |
6.8490 EUR |
7.3100 EUR |
7.1860 EUR |
| 2024-12-03 |
6.8120 EUR |
811,284.0223 NEAR |
7.1260 EUR |
6.4080 EUR |
7.2490 EUR |
6.8220 EUR |
| 2024-12-02 |
6.3200 EUR |
239,177.8239 NEAR |
6.5670 EUR |
6.1150 EUR |
6.6520 EUR |
6.5850 EUR |
| 2024-12-01 |
6.5870 EUR |
87,279.0781 NEAR |
6.6400 EUR |
6.4710 EUR |
6.7760 EUR |
6.5070 EUR |
| 2024-11-30 |
6.7500 EUR |
204,656.1947 NEAR |
6.5600 EUR |
6.4210 EUR |
6.8200 EUR |
6.7590 EUR |
| 2024-11-29 |
6.4930 EUR |
304,637.0470 NEAR |
6.6380 EUR |
6.4100 EUR |
6.6560 EUR |
6.5180 EUR |
| 2024-11-28 |
6.6110 EUR |
456,214.9511 NEAR |
6.4150 EUR |
6.1310 EUR |
6.7480 EUR |
6.6560 EUR |
| 2024-11-27 |
6.3840 EUR |
112,664.0774 NEAR |
6.1980 EUR |
6.1160 EUR |
6.5370 EUR |
6.3290 EUR |
| 2024-11-26 |
6.0820 EUR |
382,528.1467 NEAR |
6.2100 EUR |
5.6770 EUR |
6.3720 EUR |
5.8650 EUR |
| 2024-11-25 |
6.4720 EUR |
806,850.4078 NEAR |
6.5480 EUR |
6.1460 EUR |
6.9010 EUR |
6.2860 EUR |
| 2024-11-24 |
6.1180 EUR |
1,285,670.7976 NEAR |
5.8870 EUR |
5.8120 EUR |
6.5290 EUR |
6.2620 EUR |
| 2024-11-23 |
6.0020 EUR |
1,718,160.7397 NEAR |
5.8810 EUR |
5.7600 EUR |
6.2830 EUR |
5.9670 EUR |
| 2024-11-22 |
5.4690 EUR |
201,029.1144 NEAR |
5.5360 EUR |
5.2690 EUR |
5.6550 EUR |
5.6500 EUR |
| 2024-11-21 |
5.3880 EUR |
180,691.5567 NEAR |
5.1780 EUR |
5.0410 EUR |
5.5870 EUR |
5.4720 EUR |
| 2024-11-20 |
5.3110 EUR |
163,208.2228 NEAR |
5.4100 EUR |
5.0710 EUR |
5.5370 EUR |
5.1330 EUR |
| 2024-11-19 |
5.5840 EUR |
198,689.3462 NEAR |
5.6840 EUR |
5.3130 EUR |
5.7500 EUR |
5.3860 EUR |
| 2024-11-18 |
5.5960 EUR |
188,880.4457 NEAR |
5.3860 EUR |
5.3670 EUR |
5.9410 EUR |
5.6710 EUR |
| 2024-11-17 |
5.5590 EUR |
88,323.3961 NEAR |
5.6460 EUR |
5.3750 EUR |
5.8030 EUR |
5.4020 EUR |
| 2024-11-16 |
5.7520 EUR |
238,139.2941 NEAR |
5.2600 EUR |
5.1810 EUR |
6.0440 EUR |
5.6180 EUR |
| 2024-11-15 |
5.2130 EUR |
265,414.8355 NEAR |
5.1560 EUR |
4.9310 EUR |
5.3500 EUR |
5.0650 EUR |
| 2024-11-14 |
5.0880 EUR |
150,804.9735 NEAR |
4.8850 EUR |
4.6000 EUR |
5.2520 EUR |
5.1700 EUR |
| 2024-11-13 |
5.0540 EUR |
99,098.3004 NEAR |
5.0020 EUR |
4.6690 EUR |
5.2170 EUR |
5.0920 EUR |
| 2024-11-12 |
5.0840 EUR |
596,770.6712 NEAR |
5.1720 EUR |
4.5510 EUR |
5.3420 EUR |
5.0610 EUR |
| 2024-11-11 |
4.9850 EUR |
510,754.4829 NEAR |
4.3850 EUR |
4.3850 EUR |
5.2060 EUR |
5.0310 EUR |
| 2024-11-10 |
4.4360 EUR |
231,825.5615 NEAR |
4.3180 EUR |
4.2230 EUR |
4.6160 EUR |
4.5210 EUR |
| 2024-11-09 |
4.0670 EUR |
910,862.7476 NEAR |
4.0200 EUR |
3.9660 EUR |
4.1490 EUR |
4.0380 EUR |
| 2024-11-08 |
3.9580 EUR |
37,695.4218 NEAR |
3.9360 EUR |
3.8660 EUR |
4.0800 EUR |
3.9780 EUR |
| 2024-11-07 |
3.8860 EUR |
71,344.6580 NEAR |
3.9360 EUR |
3.7890 EUR |
4.0490 EUR |
3.9000 EUR |
| 2024-11-06 |
3.8460 EUR |
88,755.0662 NEAR |
3.5000 EUR |
3.5000 EUR |
3.9590 EUR |
3.8560 EUR |
| 2024-11-05 |
3.4720 EUR |
55,173.6318 NEAR |
3.3580 EUR |
3.3250 EUR |
3.6080 EUR |
3.4700 EUR |
| 2024-11-04 |
3.3420 EUR |
75,781.0720 NEAR |
3.3860 EUR |
3.2300 EUR |
3.4450 EUR |
3.3130 EUR |
| 2024-11-03 |
3.3600 EUR |
100,008.1338 NEAR |
3.5200 EUR |
3.2870 EUR |
3.5380 EUR |
3.3960 EUR |
| 2024-11-02 |
3.5860 EUR |
26,294.1696 NEAR |
3.6450 EUR |
3.5470 EUR |
3.6760 EUR |
3.5740 EUR |
| 2024-11-01 |
3.6570 EUR |
70,396.0987 NEAR |
3.7400 EUR |
3.5740 EUR |
3.8250 EUR |
3.6120 EUR |
| 2024-10-31 |
3.8530 EUR |
27,993.2497 NEAR |
3.9770 EUR |
3.7590 EUR |
3.9770 EUR |
3.7750 EUR |
| 2024-10-30 |
4.0220 EUR |
20,871.8202 NEAR |
4.0780 EUR |
3.9500 EUR |
4.0910 EUR |
3.9620 EUR |
| 2024-10-29 |
4.0780 EUR |
103,255.7579 NEAR |
3.9610 EUR |
3.9490 EUR |
4.1750 EUR |
4.0790 EUR |
| 2024-10-28 |
3.8840 EUR |
82,498.0059 NEAR |
3.9820 EUR |
3.7690 EUR |
3.9820 EUR |
3.9590 EUR |
| 2024-10-27 |
3.9810 EUR |
50,914.6999 NEAR |
3.9090 EUR |
3.8820 EUR |
4.0480 EUR |
4.0480 EUR |
| 2024-10-26 |
3.9260 EUR |
89,450.4178 NEAR |
3.8680 EUR |
3.8070 EUR |
4.0330 EUR |
3.9190 EUR |
| 2024-10-25 |
4.1680 EUR |
52,792.7839 NEAR |
4.3490 EUR |
4.0330 EUR |
4.3490 EUR |
4.1030 EUR |
| 2024-10-24 |
4.3000 EUR |
23,446.1496 NEAR |
4.2990 EUR |
4.2050 EUR |
4.3750 EUR |
4.3440 EUR |
| 2024-10-23 |
4.2210 EUR |
116,105.8766 NEAR |
4.3250 EUR |
4.1280 EUR |
4.3250 EUR |
4.2960 EUR |
| 2024-10-22 |
4.3980 EUR |
37,571.6316 NEAR |
4.4170 EUR |
4.2750 EUR |
4.4590 EUR |
4.3290 EUR |
| 2024-10-21 |
4.4960 EUR |
66,053.2325 NEAR |
4.5790 EUR |
4.3950 EUR |
4.6430 EUR |
4.4470 EUR |
| 2024-10-20 |
4.4740 EUR |
42,163.2021 NEAR |
4.4130 EUR |
4.3320 EUR |
4.5380 EUR |
4.4730 EUR |
| 2024-10-19 |
4.4100 EUR |
32,566.9784 NEAR |
4.5100 EUR |
4.3520 EUR |
4.5310 EUR |
4.4270 EUR |
| 2024-10-18 |
4.4640 EUR |
36,606.3924 NEAR |
4.3970 EUR |
4.3640 EUR |
4.5460 EUR |
4.4490 EUR |
| 2024-10-17 |
4.3920 EUR |
97,195.5798 NEAR |
4.5550 EUR |
4.2930 EUR |
4.6280 EUR |
4.3860 EUR |