Identifier on Kraken: NEAREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
2.3360 EUR |
17,956.3133 NEAR |
2.3890 EUR |
2.2860 EUR |
2.4040 EUR |
2.3880 EUR |
| 2025-03-30 |
2.4580 EUR |
37,071.5706 NEAR |
2.3710 EUR |
2.3710 EUR |
2.5570 EUR |
2.3810 EUR |
| 2025-03-29 |
2.4570 EUR |
11,492.1432 NEAR |
2.5280 EUR |
2.3950 EUR |
2.5540 EUR |
2.4200 EUR |
| 2025-03-28 |
2.6170 EUR |
89,032.4847 NEAR |
2.8100 EUR |
2.4730 EUR |
2.8100 EUR |
2.5240 EUR |
| 2025-03-27 |
2.8110 EUR |
17,482.7894 NEAR |
2.7950 EUR |
2.7280 EUR |
2.8640 EUR |
2.7360 EUR |
| 2025-03-26 |
2.7980 EUR |
22,188.5384 NEAR |
2.8090 EUR |
2.7360 EUR |
2.8420 EUR |
2.7410 EUR |
| 2025-03-25 |
2.7480 EUR |
29,499.6528 NEAR |
2.7360 EUR |
2.6890 EUR |
2.8110 EUR |
2.8110 EUR |
| 2025-03-24 |
2.7330 EUR |
111,211.0813 NEAR |
2.5640 EUR |
2.5570 EUR |
2.8000 EUR |
2.7500 EUR |
| 2025-03-23 |
2.5600 EUR |
4,750.5862 NEAR |
2.5220 EUR |
2.5180 EUR |
2.5790 EUR |
2.5180 EUR |
| 2025-03-22 |
2.5710 EUR |
3,597.9762 NEAR |
2.5330 EUR |
2.5260 EUR |
2.5820 EUR |
2.5720 EUR |
| 2025-03-21 |
2.5150 EUR |
16,674.3734 NEAR |
2.5310 EUR |
2.4830 EUR |
2.5570 EUR |
2.5140 EUR |
| 2025-03-20 |
2.5170 EUR |
51,929.9496 NEAR |
2.5600 EUR |
2.4850 EUR |
2.5640 EUR |
2.5320 EUR |
| 2025-03-19 |
2.3980 EUR |
19,251.4100 NEAR |
2.3850 EUR |
2.3480 EUR |
2.5140 EUR |
2.5140 EUR |
| 2025-03-18 |
2.3370 EUR |
63,057.8060 NEAR |
2.4260 EUR |
2.2870 EUR |
2.4270 EUR |
2.3030 EUR |
| 2025-03-17 |
2.3440 EUR |
1,239.8354 NEAR |
2.3230 EUR |
2.3070 EUR |
2.3740 EUR |
2.3690 EUR |
| 2025-03-16 |
2.3710 EUR |
14,169.8328 NEAR |
2.4240 EUR |
2.3020 EUR |
2.4510 EUR |
2.3070 EUR |
| 2025-03-15 |
2.4380 EUR |
3,273.7353 NEAR |
2.3990 EUR |
2.3980 EUR |
2.4590 EUR |
2.4510 EUR |
| 2025-03-14 |
2.4570 EUR |
53,151.4910 NEAR |
2.3760 EUR |
2.3760 EUR |
2.5010 EUR |
2.4180 EUR |
| 2025-03-13 |
2.3630 EUR |
164,498.3563 NEAR |
2.3490 EUR |
2.2930 EUR |
2.4400 EUR |
2.3670 EUR |
| 2025-03-12 |
2.2530 EUR |
43,257.5679 NEAR |
2.2460 EUR |
2.1550 EUR |
2.3510 EUR |
2.2610 EUR |
| 2025-03-11 |
2.1130 EUR |
30,095.3595 NEAR |
2.1210 EUR |
1.9800 EUR |
2.2830 EUR |
2.2710 EUR |
| 2025-03-10 |
2.3110 EUR |
79,838.0551 NEAR |
2.3380 EUR |
2.1630 EUR |
2.4610 EUR |
2.1800 EUR |
| 2025-03-09 |
2.5180 EUR |
60,565.7747 NEAR |
2.6630 EUR |
2.3930 EUR |
2.6630 EUR |
2.3930 EUR |
| 2025-03-08 |
2.6760 EUR |
12,084.0569 NEAR |
2.7000 EUR |
2.6190 EUR |
2.7300 EUR |
2.6600 EUR |
| 2025-03-07 |
2.7700 EUR |
80,936.5874 NEAR |
2.8090 EUR |
2.6770 EUR |
2.8410 EUR |
2.8180 EUR |
| 2025-03-06 |
2.8870 EUR |
88,707.9074 NEAR |
2.7720 EUR |
2.7600 EUR |
3.0040 EUR |
2.8810 EUR |
| 2025-03-05 |
2.6970 EUR |
19,899.0924 NEAR |
2.6620 EUR |
2.6250 EUR |
2.7500 EUR |
2.7290 EUR |
| 2025-03-04 |
2.6570 EUR |
104,413.0352 NEAR |
2.8300 EUR |
2.4360 EUR |
2.8360 EUR |
2.6000 EUR |
| 2025-03-03 |
3.0050 EUR |
112,610.4182 NEAR |
3.4200 EUR |
2.7880 EUR |
3.4210 EUR |
2.8220 EUR |
| 2025-03-02 |
3.2970 EUR |
59,209.3417 NEAR |
3.1540 EUR |
3.0700 EUR |
3.4180 EUR |
3.3940 EUR |
| 2025-03-01 |
3.0600 EUR |
19,574.1606 NEAR |
2.9650 EUR |
2.9560 EUR |
3.2010 EUR |
3.1970 EUR |
| 2025-02-28 |
2.8100 EUR |
60,138.7304 NEAR |
2.9380 EUR |
2.6620 EUR |
2.9860 EUR |
2.9720 EUR |
| 2025-02-27 |
2.9090 EUR |
18,442.8989 NEAR |
2.8640 EUR |
2.8640 EUR |
3.0250 EUR |
2.9630 EUR |
| 2025-02-26 |
2.9130 EUR |
26,544.0804 NEAR |
2.8500 EUR |
2.8170 EUR |
2.9510 EUR |
2.9120 EUR |
| 2025-02-25 |
2.7530 EUR |
72,632.3759 NEAR |
2.9400 EUR |
2.6380 EUR |
2.9440 EUR |
2.8600 EUR |
| 2025-02-24 |
3.1480 EUR |
25,508.4257 NEAR |
3.2870 EUR |
3.0660 EUR |
3.2890 EUR |
3.0800 EUR |
| 2025-02-23 |
3.2770 EUR |
14,102.5446 NEAR |
3.3340 EUR |
3.2070 EUR |
3.3400 EUR |
3.2960 EUR |
| 2025-02-22 |
3.3730 EUR |
43,062.6839 NEAR |
3.1620 EUR |
3.1610 EUR |
3.4660 EUR |
3.3190 EUR |
| 2025-02-21 |
3.3660 EUR |
45,010.1191 NEAR |
3.2990 EUR |
3.1750 EUR |
3.4680 EUR |
3.1760 EUR |
| 2025-02-20 |
3.0990 EUR |
83,117.1449 NEAR |
3.0640 EUR |
3.0150 EUR |
3.3140 EUR |
3.2780 EUR |
| 2025-02-19 |
3.0110 EUR |
9,230.0890 NEAR |
3.0030 EUR |
2.9480 EUR |
3.0560 EUR |
3.0190 EUR |
| 2025-02-18 |
3.0150 EUR |
113,044.1407 NEAR |
3.1180 EUR |
2.8990 EUR |
3.1200 EUR |
2.9940 EUR |
| 2025-02-17 |
3.1910 EUR |
23,500.6846 NEAR |
3.2500 EUR |
3.0720 EUR |
3.3250 EUR |
3.1520 EUR |
| 2025-02-16 |
3.3020 EUR |
17,016.3703 NEAR |
3.2500 EUR |
3.2190 EUR |
3.3760 EUR |
3.2680 EUR |
| 2025-02-15 |
3.3430 EUR |
21,804.6077 NEAR |
3.3730 EUR |
3.2510 EUR |
3.4370 EUR |
3.2810 EUR |
| 2025-02-14 |
3.3530 EUR |
86,106.3369 NEAR |
3.2130 EUR |
3.2000 EUR |
3.4540 EUR |
3.4070 EUR |
| 2025-02-13 |
3.1890 EUR |
13,879.7526 NEAR |
3.2880 EUR |
3.1420 EUR |
3.3050 EUR |
3.1830 EUR |
| 2025-02-12 |
3.0930 EUR |
48,269.5893 NEAR |
3.0800 EUR |
2.9990 EUR |
3.2400 EUR |
3.2290 EUR |
| 2025-02-11 |
3.2110 EUR |
26,822.6754 NEAR |
3.1140 EUR |
3.1140 EUR |
3.2800 EUR |
3.1420 EUR |
| 2025-02-10 |
3.1360 EUR |
43,591.3339 NEAR |
3.1370 EUR |
2.9830 EUR |
3.2050 EUR |
3.1240 EUR |