Identifier on Kraken: NEAREUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-02-07 |
2.6060 EUR |
39,027.6915 NEAR |
2.5440 EUR |
2.4930 EUR |
2.6810 EUR |
2.6600 EUR |
2024-02-06 |
2.5500 EUR |
21,931.7233 NEAR |
2.5560 EUR |
2.5130 EUR |
2.5800 EUR |
2.5600 EUR |
2024-02-05 |
2.5640 EUR |
23,778.4098 NEAR |
2.5540 EUR |
2.5100 EUR |
2.6150 EUR |
2.5240 EUR |
2024-02-04 |
2.5830 EUR |
20,794.9635 NEAR |
2.6040 EUR |
2.5500 EUR |
2.6120 EUR |
2.5710 EUR |
2024-02-03 |
2.6310 EUR |
10,338.4113 NEAR |
2.6880 EUR |
2.5970 EUR |
2.7150 EUR |
2.6220 EUR |
2024-02-02 |
2.6580 EUR |
35,151.6326 NEAR |
2.6250 EUR |
2.6030 EUR |
2.7200 EUR |
2.7000 EUR |
2024-02-01 |
2.5810 EUR |
60,978.1851 NEAR |
2.6190 EUR |
2.5240 EUR |
2.6390 EUR |
2.6240 EUR |
2024-01-31 |
2.6720 EUR |
69,724.7626 NEAR |
2.7650 EUR |
2.5780 EUR |
2.7650 EUR |
2.6090 EUR |
2024-01-30 |
2.8820 EUR |
90,478.2347 NEAR |
2.7770 EUR |
2.7330 EUR |
2.9820 EUR |
2.7990 EUR |
2024-01-29 |
2.6980 EUR |
61,519.7729 NEAR |
2.6550 EUR |
2.6410 EUR |
2.8210 EUR |
2.7940 EUR |
2024-01-28 |
2.7650 EUR |
76,729.1063 NEAR |
2.6870 EUR |
2.6440 EUR |
2.8380 EUR |
2.6470 EUR |
2024-01-27 |
2.6600 EUR |
55,684.6827 NEAR |
2.6840 EUR |
2.6070 EUR |
2.7170 EUR |
2.6740 EUR |
2024-01-26 |
2.6400 EUR |
174,223.4491 NEAR |
2.4800 EUR |
2.4480 EUR |
2.7790 EUR |
2.6640 EUR |
2024-01-25 |
2.4670 EUR |
75,440.5434 NEAR |
2.4630 EUR |
2.4090 EUR |
2.5330 EUR |
2.5020 EUR |
2024-01-24 |
2.3960 EUR |
107,908.2326 NEAR |
2.4390 EUR |
2.3340 EUR |
2.4520 EUR |
2.4270 EUR |
2024-01-23 |
2.3340 EUR |
115,529.3377 NEAR |
2.4370 EUR |
2.2590 EUR |
2.4900 EUR |
2.4100 EUR |
2024-01-22 |
2.5250 EUR |
79,679.7863 NEAR |
2.6850 EUR |
2.3830 EUR |
2.6990 EUR |
2.4350 EUR |
2024-01-21 |
2.7430 EUR |
27,246.9069 NEAR |
2.7250 EUR |
2.6890 EUR |
2.7960 EUR |
2.6890 EUR |
2024-01-20 |
2.7020 EUR |
15,497.5068 NEAR |
2.7610 EUR |
2.6400 EUR |
2.7610 EUR |
2.6980 EUR |
2024-01-19 |
2.6610 EUR |
97,166.7126 NEAR |
2.8320 EUR |
2.5670 EUR |
2.8320 EUR |
2.7360 EUR |
2024-01-18 |
2.9070 EUR |
84,729.1867 NEAR |
3.0430 EUR |
2.7720 EUR |
3.0880 EUR |
2.8160 EUR |
2024-01-17 |
3.0200 EUR |
39,996.8599 NEAR |
2.9780 EUR |
2.9070 EUR |
3.0980 EUR |
3.0510 EUR |
2024-01-16 |
2.9910 EUR |
33,282.3836 NEAR |
3.0210 EUR |
2.9310 EUR |
3.0590 EUR |
2.9990 EUR |
2024-01-15 |
3.0440 EUR |
86,467.1676 NEAR |
3.0210 EUR |
2.9520 EUR |
3.1190 EUR |
3.0290 EUR |
2024-01-14 |
3.1260 EUR |
31,031.1252 NEAR |
3.1170 EUR |
3.0420 EUR |
3.2100 EUR |
3.0590 EUR |
2024-01-13 |
3.1190 EUR |
50,469.0600 NEAR |
3.1700 EUR |
3.0230 EUR |
3.2160 EUR |
3.1080 EUR |
2024-01-12 |
3.2430 EUR |
152,365.1636 NEAR |
3.3010 EUR |
3.0340 EUR |
3.3530 EUR |
3.1360 EUR |
2024-01-11 |
3.3480 EUR |
236,965.5553 NEAR |
3.2900 EUR |
3.1980 EUR |
3.5100 EUR |
3.3300 EUR |
2024-01-10 |
2.9840 EUR |
138,848.4611 NEAR |
2.9380 EUR |
2.8260 EUR |
3.1000 EUR |
3.0700 EUR |
2024-01-09 |
3.0150 EUR |
176,157.7767 NEAR |
3.1190 EUR |
2.7720 EUR |
3.2610 EUR |
2.8240 EUR |
2024-01-08 |
2.9080 EUR |
221,131.1868 NEAR |
2.9380 EUR |
2.6790 EUR |
3.1760 EUR |
3.1320 EUR |
2024-01-07 |
3.0690 EUR |
63,025.0293 NEAR |
3.1800 EUR |
2.9160 EUR |
3.2310 EUR |
2.9420 EUR |
2024-01-06 |
3.1330 EUR |
98,225.2018 NEAR |
3.2240 EUR |
2.9110 EUR |
3.3920 EUR |
3.1720 EUR |
2024-01-05 |
3.3330 EUR |
131,231.7271 NEAR |
3.5870 EUR |
3.1600 EUR |
3.5990 EUR |
3.2290 EUR |
2024-01-04 |
3.4770 EUR |
118,494.7543 NEAR |
3.4570 EUR |
3.2710 EUR |
3.6910 EUR |
3.6910 EUR |
2024-01-03 |
3.3290 EUR |
325,481.9075 NEAR |
3.6160 EUR |
2.9890 EUR |
3.9500 EUR |
3.5170 EUR |
2024-01-02 |
3.7130 EUR |
247,204.6132 NEAR |
3.4290 EUR |
3.3960 EUR |
3.9370 EUR |
3.5960 EUR |
2024-01-01 |
3.3760 EUR |
56,596.6985 NEAR |
3.3480 EUR |
3.2420 EUR |
3.4800 EUR |
3.4330 EUR |
2023-12-31 |
3.3690 EUR |
56,880.5666 NEAR |
3.3530 EUR |
3.2760 EUR |
3.5130 EUR |
3.3690 EUR |
2023-12-30 |
3.3590 EUR |
54,934.5753 NEAR |
3.2910 EUR |
3.2230 EUR |
3.5000 EUR |
3.3480 EUR |
2023-12-29 |
3.3110 EUR |
622,809.0505 NEAR |
3.3960 EUR |
3.2310 EUR |
3.5940 EUR |
3.2740 EUR |
2023-12-28 |
3.5740 EUR |
135,838.6257 NEAR |
3.6800 EUR |
3.3770 EUR |
3.8900 EUR |
3.3960 EUR |
2023-12-27 |
3.7190 EUR |
161,795.4394 NEAR |
3.9020 EUR |
3.6000 EUR |
3.9470 EUR |
3.6730 EUR |
2023-12-26 |
3.9790 EUR |
317,570.1602 NEAR |
3.8720 EUR |
3.6270 EUR |
4.5900 EUR |
3.8940 EUR |
2023-12-25 |
3.7190 EUR |
237,929.0666 NEAR |
3.4570 EUR |
3.3950 EUR |
3.9630 EUR |
3.8510 EUR |
2023-12-24 |
3.4890 EUR |
282,866.6165 NEAR |
3.5570 EUR |
3.3060 EUR |
3.7050 EUR |
3.3660 EUR |
2023-12-23 |
3.1500 EUR |
143,058.0015 NEAR |
3.0560 EUR |
2.9180 EUR |
3.2760 EUR |
3.2120 EUR |
2023-12-22 |
3.1310 EUR |
301,230.3003 NEAR |
3.2140 EUR |
2.9760 EUR |
3.4900 EUR |
3.0640 EUR |
2023-12-21 |
3.0330 EUR |
612,211.4908 NEAR |
2.5990 EUR |
2.5450 EUR |
3.2870 EUR |
3.2190 EUR |
2023-12-20 |
2.5760 EUR |
506,128.5518 NEAR |
2.2220 EUR |
2.2220 EUR |
2.9700 EUR |
2.6180 EUR |