S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
NEAR Protocol (Cryptocurrency:NEARETH)
NEAR Protocol (Cryptocurrency:NEARETH) Historical

NEARETH NEAR Protocol

0.002505

-0.000034 (-1.34%)

06:46:40 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
NEAR Protocol	NEARETH	Crypto	8,084,640,527	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000034	-1.34%	0.002505

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002539	0.002564	0.002497	0.002539	0.000602 - 0.002834

Exchange	Last Trade	Size	Trade Price	Currency
BINA	06:48:07	17.67	0.002508	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
9.24	3,653.86	NEAR	NEAREUR	NEARGBP	NEARBTC

NEARETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.002413	0.002834	0.00228	88,560.15	0.000092	3.82%
1 Month	0.001971	0.002834	0.001832	68,214.06	0.000534	27.09%
3 Months	0.001292	0.002834	0.001088	111,806.40	0.001213	93.89%
6 Months	0.000899	0.002834	0.000853	193,402.82	0.001606	178.64%
1 Year	0.000919	0.002834	0.000602	151,103.26	0.001586	172.58%
3 Years	0.001702	0.009391	0.000602	91,088.10	0.000803	47.18%
5 Years	0.001677	0.009391	0.000602	78,379.87	0.000828	49.37%

NEARETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 18 2024	0.00254	-0.000057	-2.19%	0.002597	0.002614	0.002508	62,678.00
May 17 2024	0.002597	-0.000131	-4.80%	0.002726	0.002834	0.002578	86,593.00
May 16 2024	0.002728	0.000068	2.56%	0.002648	0.002803	0.002642	61,783.00
May 15 2024	0.00266	0.000224	9.19%	0.002435	0.002678	0.002378	205,159.00
May 14 2024	0.002436	-0.000029	-1.18%	0.002469	0.002527	0.002408	61,472.00
May 13 2024	0.002465	0.000117	4.98%	0.002355	0.002488	0.00228	36,574.00
May 12 2024	0.002348	-0.000067	-2.77%	0.002413	0.002418	0.00234	105,659.00
May 11 2024	0.002415	-0.000067	-2.70%	0.002492	0.002512	0.002408	23,756.00
May 10 2024	0.002482	0.000031	1.26%	0.002457	0.002558	0.002445	70,324.00
May 09 2024	0.002451	0.000162	7.06%	0.002289	0.002453	0.002288	62,215.00
May 08 2024	0.002289	-0.000083	-3.50%	0.002372	0.002427	0.002284	24,684.00
May 07 2024	0.002372	-0.000017	-0.71%	0.002389	0.002576	0.002371	93,137.00
May 06 2024	0.002389	0.00000900	0.38%	0.002382	0.002415	0.002275	54,395.00
May 05 2024	0.00238	0.000174	7.89%	0.002207	0.002392	0.002174	50,118.00
May 04 2024	0.002206	-0.00000900	-0.41%	0.002215	0.002232	0.002171	31,321.00
May 03 2024	0.002215	0.000175	8.57%	0.002036	0.002235	0.002025	56,286.00
May 02 2024	0.00204	-0.000025	-1.21%	0.00207	0.002071	0.001995	56,033.00
May 01 2024	0.002065	0.00000900	0.44%	0.002047	0.002134	0.002011	48,118.00
Apr 30 2024	0.002056	-0.000093	-4.33%	0.002135	0.002183	0.001832	128,619.00
Apr 29 2024	0.002149	-0.000015	-0.69%	0.002177	0.002182	0.002111	66,111.00
Apr 28 2024	0.002164	-0.000049	-2.21%	0.002199	0.002253	0.00215	36,526.00
Apr 27 2024	0.002213	0.00000300	0.14%	0.002215	0.002356	0.002162	51,280.00
Apr 26 2024	0.00221	-0.000059	-2.60%	0.002256	0.002389	0.002206	57,944.00
Apr 25 2024	0.002269	0.000082	3.75%	0.002193	0.002286	0.002121	51,651.00
Apr 24 2024	0.002187	0.000042	1.96%	0.002142	0.0023	0.002093	141,270.00
Apr 23 2024	0.002145	-0.000044	-2.01%	0.00221	0.00228	0.00214	37,345.00
Apr 22 2024	0.002189	0.000143	6.99%	0.002159	0.002267	0.002023	37,420.00
Apr 21 2024	0.002046	0.000073	3.70%	0.001971	0.00206	0.001911	111,509.00
Apr 20 2024	0.001973	0.00014	7.64%	0.001825	0.001979	0.001822	30,000.00
Apr 19 2024	0.001833	-0.000026	-1.40%	0.001856	0.001878	0.0018	47,816.00

See More Historical Prices »

Maiden Lane Jewelry (CE)

Vontobel Financial Produ...

Societe Generale Effekten

Ssga Spdr Etfs Europe I ...

Vontobel Financial Produ...

Metalero Mining (PK)

Real Estate Coupon Token

Memetic PepeCoin

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions