Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NEARETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.00204 | -0.000153 | -6.98% | 0.002209 | 0.002232 | 0.002027 | 33,483.00 |
| May 25 2024 | 0.002193 | 0.000068 | 3.20% | 0.002121 | 0.002206 | 0.002105 | 30,708.00 |
| May 24 2024 | 0.002125 | 0.000089 | 4.37% | 0.002042 | 0.002151 | 0.002038 | 35,436.00 |
| May 23 2024 | 0.002036 | -0.000099 | -4.64% | 0.002131 | 0.002172 | 0.001971 | 202,974.00 |
| May 22 2024 | 0.002135 | 0.000071 | 3.44% | 0.002062 | 0.002194 | 0.002036 | 51,295.00 |
| May 21 2024 | 0.002064 | -0.000199 | -8.79% | 0.00224 | 0.002257 | 0.002053 | 97,029.00 |
| May 20 2024 | 0.002263 | -0.000272 | -10.73% | 0.002544 | 0.002609 | 0.002228 | 429,992.00 |
| May 19 2024 | 0.002535 | -0.00000400 | -0.16% | 0.002528 | 0.002582 | 0.00249 | 25,549.00 |
| May 18 2024 | 0.002539 | -0.000058 | -2.23% | 0.002611 | 0.002611 | 0.002508 | 60,859.00 |
| May 17 2024 | 0.002597 | -0.000129 | -4.73% | 0.002731 | 0.002834 | 0.002578 | 82,280.00 |
| May 16 2024 | 0.002726 | 0.000078 | 2.95% | 0.002661 | 0.002803 | 0.002642 | 58,061.00 |
| May 15 2024 | 0.002648 | 0.000213 | 8.75% | 0.002433 | 0.002678 | 0.002378 | 199,946.00 |
| May 14 2024 | 0.002435 | -0.000034 | -1.38% | 0.002477 | 0.002527 | 0.002409 | 58,300.00 |
| May 13 2024 | 0.002469 | 0.000119 | 5.06% | 0.00235 | 0.002488 | 0.00228 | 109,660.00 |
| May 12 2024 | 0.00235 | -0.000065 | -2.69% | 0.002409 | 0.002417 | 0.00234 | 103,952.00 |
| May 11 2024 | 0.002415 | -0.000084 | -3.36% | 0.002497 | 0.002509 | 0.00241 | 21,969.00 |
| May 10 2024 | 0.002499 | 0.000033 | 1.34% | 0.002474 | 0.002558 | 0.002447 | 67,048.00 |
| May 09 2024 | 0.002466 | 0.000177 | 7.73% | 0.002292 | 0.002466 | 0.002292 | 57,835.00 |
| May 08 2024 | 0.002289 | -0.000083 | -3.50% | 0.002374 | 0.002425 | 0.002289 | 22,699.00 |
| May 07 2024 | 0.002372 | -0.000017 | -0.71% | 0.002416 | 0.002576 | 0.002365 | 89,406.00 |
| May 06 2024 | 0.002389 | -0.00000400 | -0.17% | 0.002369 | 0.002415 | 0.002275 | 56,218.00 |
| May 05 2024 | 0.002393 | 0.000187 | 8.48% | 0.002192 | 0.002393 | 0.002174 | 47,492.00 |
| May 04 2024 | 0.002206 | -0.000013 | -0.59% | 0.002221 | 0.002225 | 0.002171 | 29,711.00 |
| May 03 2024 | 0.002219 | 0.000183 | 8.99% | 0.002044 | 0.002235 | 0.002025 | 54,245.00 |
| May 02 2024 | 0.002036 | -0.000031 | -1.50% | 0.00205 | 0.00207 | 0.001995 | 52,619.00 |
| May 01 2024 | 0.002067 | 0.00002 | 0.98% | 0.002046 | 0.002132 | 0.002012 | 74,028.00 |
| Apr 30 2024 | 0.002047 | -0.000087 | -4.08% | 0.002108 | 0.002182 | 0.00198 | 124,791.00 |
| Apr 29 2024 | 0.002134 | -0.000029 | -1.34% | 0.002162 | 0.002182 | 0.002112 | 45,885.00 |
| Apr 28 2024 | 0.002163 | -0.000032 | -1.46% | 0.002203 | 0.002253 | 0.00215 | 34,715.00 |
| Apr 27 2024 | 0.002195 | -0.000015 | -0.68% | 0.002232 | 0.002356 | 0.002163 | 47,439.00 |
| Apr 26 2024 | 0.00221 | -0.000046 | -2.04% | 0.00227 | 0.002388 | 0.002207 | 54,030.00 |
| Apr 25 2024 | 0.002256 | 0.000063 | 2.87% | 0.002208 | 0.002286 | 0.002122 | 48,062.00 |
| Apr 24 2024 | 0.002193 | 0.000051 | 2.38% | 0.00215 | 0.0023 | 0.002094 | 131,097.00 |
| Apr 23 2024 | 0.002142 | -0.000056 | -2.55% | 0.00221 | 0.00228 | 0.00214 | 34,434.00 |
| Apr 22 2024 | 0.002198 | 0.000149 | 7.27% | 0.002056 | 0.002263 | 0.002023 | 52,441.00 |
| Apr 21 2024 | 0.002049 | 0.000078 | 3.96% | 0.001973 | 0.00206 | 0.001942 | 102,780.00 |
| Apr 20 2024 | 0.001971 | 0.000146 | 8.00% | 0.001836 | 0.001979 | 0.001822 | 30,656.00 |
| Apr 19 2024 | 0.001825 | -0.000031 | -1.67% | 0.001852 | 0.001878 | 0.001801 | 42,878.00 |
| Apr 18 2024 | 0.001856 | 0.000036 | 1.98% | 0.001811 | 0.001908 | 0.001768 | 70,850.00 |
| Apr 17 2024 | 0.00182 | 0.000035 | 1.96% | 0.00177 | 0.001862 | 0.00172 | 50,525.00 |
| Apr 16 2024 | 0.001785 | 0.000102 | 6.06% | 0.001679 | 0.001792 | 0.001631 | 83,136.00 |
| Apr 15 2024 | 0.001683 | -0.000126 | -6.97% | 0.001817 | 0.00183 | 0.001646 | 106,839.00 |
| Apr 14 2024 | 0.001809 | 0.000076 | 4.39% | 0.001717 | 0.00184 | 0.00169 | 114,822.00 |
| Apr 13 2024 | 0.001733 | -0.000054 | -3.02% | 0.00179 | 0.001793 | 0.001496 | 223,756.00 |
| Apr 12 2024 | 0.001787 | -0.000156 | -8.03% | 0.001936 | 0.001955 | 0.001652 | 190,462.00 |
| Apr 11 2024 | 0.001943 | -0.000027 | -1.37% | 0.001967 | 0.002032 | 0.001928 | 53,175.00 |
| Apr 10 2024 | 0.00197 | -0.00009 | -4.37% | 0.002058 | 0.002081 | 0.001945 | 119,291.00 |
| Apr 09 2024 | 0.00206 | 0.000067 | 3.36% | 0.001998 | 0.002121 | 0.001961 | 186,198.00 |
| Apr 08 2024 | 0.001993 | -0.000011 | -0.55% | 0.001995 | 0.0021 | 0.001985 | 109,695.00 |
| Apr 07 2024 | 0.002004 | -0.000089 | -4.25% | 0.002095 | 0.002117 | 0.001998 | 32,420.00 |
| Apr 06 2024 | 0.002093 | -0.000086 | -3.95% | 0.002171 | 0.002197 | 0.002065 | 47,435.00 |
| Apr 05 2024 | 0.002179 | 0.000158 | 7.82% | 0.00202 | 0.002251 | 0.001985 | 223,729.00 |
| Apr 04 2024 | 0.002021 | 0.000026 | 1.30% | 0.001999 | 0.002093 | 0.001944 | 117,046.00 |
| Apr 03 2024 | 0.001995 | 0.000096 | 5.06% | 0.001891 | 0.002066 | 0.001871 | 135,879.00 |
| Apr 02 2024 | 0.001899 | -0.000022 | -1.15% | 0.001913 | 0.001937 | 0.001859 | 51,905.00 |
| Apr 01 2024 | 0.001921 | -0.00008 | -4.00% | 0.001997 | 0.002032 | 0.0019 | 79,385.00 |
| Mar 31 2024 | 0.002001 | 0.000024 | 1.21% | 0.001976 | 0.002031 | 0.001965 | 50,389.00 |
| Mar 30 2024 | 0.001977 | -0.00000900 | -0.45% | 0.001987 | 0.00209 | 0.001976 | 60,814.00 |
| Mar 29 2024 | 0.001986 | -0.000033 | -1.63% | 0.002021 | 0.002024 | 0.001965 | 47,489.00 |
| Mar 28 2024 | 0.002019 | -0.000052 | -2.51% | 0.002061 | 0.002101 | 0.002007 | 96,461.00 |
| Mar 27 2024 | 0.002071 | -0.000062 | -2.91% | 0.002126 | 0.002187 | 0.002037 | 213,075.00 |
| Mar 26 2024 | 0.002133 | 0.000056 | 2.70% | 0.002079 | 0.002244 | 0.002079 | 279,993.00 |
| Mar 25 2024 | 0.002077 | 0.000056 | 2.77% | 0.002043 | 0.002192 | 0.002033 | 187,106.00 |
| Mar 24 2024 | 0.002021 | 0.000034 | 1.71% | 0.001993 | 0.002041 | 0.001923 | 91,886.00 |
| Mar 23 2024 | 0.001987 | 0.00004 | 2.05% | 0.001934 | 0.002015 | 0.001916 | 68,219.00 |
| Mar 22 2024 | 0.001947 | 0.000101 | 5.47% | 0.001844 | 0.002002 | 0.001793 | 116,492.00 |
| Mar 21 2024 | 0.001846 | -0.000122 | -6.20% | 0.001957 | 0.001988 | 0.001845 | 127,082.00 |
| Mar 20 2024 | 0.001968 | -0.000048 | -2.38% | 0.00202 | 0.00205 | 0.001906 | 207,044.00 |
| Mar 19 2024 | 0.002016 | 0.000022 | 1.10% | 0.001986 | 0.002116 | 0.00193 | 267,609.00 |
| Mar 18 2024 | 0.001994 | -0.000259 | -11.50% | 0.00225 | 0.002381 | 0.001969 | 220,106.00 |
| Mar 17 2024 | 0.002253 | 0.000341 | 17.83% | 0.001917 | 0.002316 | 0.00189 | 236,167.00 |
| Mar 16 2024 | 0.001912 | -0.000086 | -4.30% | 0.00198 | 0.002134 | 0.001829 | 160,653.00 |
| Mar 15 2024 | 0.001998 | 0.000064 | 3.31% | 0.002292 | 0.002321 | 0.001956 | 172,444.00 |
| Mar 14 2024 | 0.001934 | 0.00 | 0.00% | 0.001934 | 0.001934 | 0.001934 | 0.00 |
| Mar 13 2024 | 0.001934 | -0.000084 | -4.16% | 0.002028 | 0.002113 | 0.001916 | 121,114.00 |
| Mar 12 2024 | 0.002018 | 0.000375 | 22.82% | 0.001633 | 0.002021 | 0.001633 | 273,260.00 |
| Mar 11 2024 | 0.001643 | 0.000111 | 7.25% | 0.00154 | 0.001844 | 0.001503 | 216,008.00 |
| Mar 10 2024 | 0.001532 | -0.000055 | -3.47% | 0.00161 | 0.001614 | 0.0015 | 91,747.00 |
| Mar 09 2024 | 0.001587 | 0.00011 | 7.45% | 0.00146 | 0.001652 | 0.001435 | 103,367.00 |
| Mar 08 2024 | 0.001477 | 0.000048 | 3.36% | 0.001437 | 0.001481 | 0.001321 | 72,154.00 |
| Mar 07 2024 | 0.001429 | -0.000115 | -7.45% | 0.001532 | 0.001627 | 0.001394 | 183,438.00 |
| Mar 06 2024 | 0.001544 | 0.000349 | 29.21% | 0.001203 | 0.001587 | 0.001116 | 260,968.00 |
| Mar 05 2024 | 0.001195 | -0.00000400 | -0.33% | 0.001184 | 0.001227 | 0.00111 | 102,277.00 |
| Mar 04 2024 | 0.001199 | -0.000074 | -5.81% | 0.001282 | 0.001381 | 0.001187 | 102,534.00 |
| Mar 03 2024 | 0.001273 | -0.000043 | -3.27% | 0.001297 | 0.0013 | 0.001196 | 83,923.00 |
| Mar 02 2024 | 0.001316 | 0.000161 | 13.94% | 0.001152 | 0.001316 | 0.001133 | 100,062.00 |
| Mar 01 2024 | 0.001155 | -0.00000500 | -0.43% | 0.001163 | 0.001221 | 0.001135 | 40,111.00 |
| Feb 29 2024 | 0.00116 | 0.000011 | 0.96% | 0.001145 | 0.001188 | 0.00112 | 68,090.00 |
| Feb 28 2024 | 0.001149 | -0.000071 | -5.82% | 0.001219 | 0.00125 | 0.001096 | 86,414.00 |
| Feb 27 2024 | 0.00122 | -0.00007 | -5.43% | 0.001294 | 0.001304 | 0.00119 | 85,299.00 |
