Identifier on Kraken: NEAREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
2.0800 EUR |
45,588.5306 NEAR |
2.1430 EUR |
2.0490 EUR |
2.1680 EUR |
2.0710 EUR |
| 2025-05-03 |
2.1960 EUR |
4,883.4454 NEAR |
2.2100 EUR |
2.1690 EUR |
2.2230 EUR |
2.1690 EUR |
| 2025-05-02 |
2.2580 EUR |
12,405.5057 NEAR |
2.2520 EUR |
2.2160 EUR |
2.3210 EUR |
2.2310 EUR |
| 2025-05-01 |
2.2260 EUR |
79,711.5315 NEAR |
2.1960 EUR |
2.1810 EUR |
2.3040 EUR |
2.2890 EUR |
| 2025-04-30 |
2.1430 EUR |
84,659.6023 NEAR |
2.2340 EUR |
2.0900 EUR |
2.2370 EUR |
2.1380 EUR |
| 2025-04-29 |
2.2610 EUR |
11,614.6947 NEAR |
2.2640 EUR |
2.2180 EUR |
2.2960 EUR |
2.2510 EUR |
| 2025-04-28 |
2.2600 EUR |
70,918.7718 NEAR |
2.1900 EUR |
2.1340 EUR |
2.2990 EUR |
2.2850 EUR |
| 2025-04-27 |
2.2180 EUR |
37,041.2384 NEAR |
2.3250 EUR |
2.1970 EUR |
2.3250 EUR |
2.2150 EUR |
| 2025-04-26 |
2.3080 EUR |
40,348.3468 NEAR |
2.3180 EUR |
2.2530 EUR |
2.3960 EUR |
2.2970 EUR |
| 2025-04-25 |
2.2910 EUR |
40,864.3883 NEAR |
2.2460 EUR |
2.2020 EUR |
2.3260 EUR |
2.3020 EUR |
| 2025-04-24 |
2.1510 EUR |
83,400.1358 NEAR |
2.1710 EUR |
2.0800 EUR |
2.2760 EUR |
2.2150 EUR |
| 2025-04-23 |
2.1710 EUR |
112,163.3230 NEAR |
2.1210 EUR |
2.1020 EUR |
2.2330 EUR |
2.1840 EUR |
| 2025-04-22 |
1.9500 EUR |
75,194.6590 NEAR |
1.9260 EUR |
1.8730 EUR |
2.0340 EUR |
2.0240 EUR |
| 2025-04-21 |
1.9880 EUR |
51,277.1285 NEAR |
1.9600 EUR |
1.9310 EUR |
2.0180 EUR |
1.9420 EUR |
| 2025-04-20 |
1.9010 EUR |
8,681.0624 NEAR |
1.9170 EUR |
1.8830 EUR |
1.9310 EUR |
1.9170 EUR |
| 2025-04-19 |
1.8450 EUR |
5,600.1283 NEAR |
1.8070 EUR |
1.8060 EUR |
1.8590 EUR |
1.8510 EUR |
| 2025-04-18 |
1.8070 EUR |
6,944.3526 NEAR |
1.7950 EUR |
1.7910 EUR |
1.8370 EUR |
1.8130 EUR |
| 2025-04-17 |
1.7770 EUR |
13,749.6273 NEAR |
1.7360 EUR |
1.7340 EUR |
1.8020 EUR |
1.7800 EUR |
| 2025-04-16 |
1.7710 EUR |
16,754.4386 NEAR |
1.8040 EUR |
1.7390 EUR |
1.8130 EUR |
1.7450 EUR |
| 2025-04-15 |
1.8590 EUR |
10,232.3383 NEAR |
1.8730 EUR |
1.8420 EUR |
1.8800 EUR |
1.8620 EUR |
| 2025-04-14 |
1.8880 EUR |
33,159.0063 NEAR |
1.8730 EUR |
1.8180 EUR |
1.9460 EUR |
1.9020 EUR |
| 2025-04-13 |
1.9090 EUR |
31,800.4847 NEAR |
1.9530 EUR |
1.8740 EUR |
1.9780 EUR |
1.8870 EUR |
| 2025-04-12 |
1.9080 EUR |
33,492.8472 NEAR |
1.8360 EUR |
1.8240 EUR |
1.9660 EUR |
1.9530 EUR |
| 2025-04-11 |
1.8070 EUR |
60,914.4818 NEAR |
1.7890 EUR |
1.7730 EUR |
1.8580 EUR |
1.8530 EUR |
| 2025-04-10 |
1.7830 EUR |
135,411.8068 NEAR |
1.9000 EUR |
1.7280 EUR |
1.9030 EUR |
1.7640 EUR |
| 2025-04-09 |
1.8290 EUR |
171,163.1965 NEAR |
1.7250 EUR |
1.6500 EUR |
1.9580 EUR |
1.8950 EUR |
| 2025-04-08 |
1.8050 EUR |
256,338.5562 NEAR |
1.9470 EUR |
1.7100 EUR |
1.9760 EUR |
1.7310 EUR |
| 2025-04-07 |
1.9160 EUR |
201,362.8800 NEAR |
1.9570 EUR |
1.7990 EUR |
2.0510 EUR |
1.9530 EUR |
| 2025-04-06 |
2.1110 EUR |
6,533.9657 NEAR |
2.2260 EUR |
2.0300 EUR |
2.2310 EUR |
2.0300 EUR |
| 2025-04-05 |
2.2150 EUR |
19,558.2605 NEAR |
2.2780 EUR |
2.1910 EUR |
2.2890 EUR |
2.2180 EUR |
| 2025-04-04 |
2.2930 EUR |
12,425.4078 NEAR |
2.2400 EUR |
2.1970 EUR |
2.3380 EUR |
2.1980 EUR |
| 2025-04-03 |
2.1830 EUR |
56,433.3893 NEAR |
2.2670 EUR |
2.1270 EUR |
2.3260 EUR |
2.2660 EUR |
| 2025-04-02 |
2.4170 EUR |
39,110.7307 NEAR |
2.4290 EUR |
2.3420 EUR |
2.5030 EUR |
2.4310 EUR |
| 2025-04-01 |
2.4360 EUR |
18,354.8883 NEAR |
2.3160 EUR |
2.3070 EUR |
2.4920 EUR |
2.4580 EUR |
| 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 |