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
GATE
NEAR Protocol (Gate.io:NEARETH)
NEAR Protocol (Gate.io:NEARETH) Historical

NEARETH NEAR Protocol

0.001798

0.000037 (2.08%)

07:18:24 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
NEAR Protocol	NEARETH	Gate.io	6,328,465,400	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000037	2.08%	0.001798	0.001784	0.001787

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001752	0.001798	0.001738	0.001762	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	07:00:33	4.35	0.001798	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.821459	463.02	NEAR	NEAREUR	NEARGBP	NEARBTC

NEARETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

NEARETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.001762	-0.000033	-1.84%	0.001802	0.001817	0.001744	4,520.00
Jul 17 2024	0.001794	-0.000015	-0.83%	0.001813	0.00186	0.001762	10,395.00
Jul 16 2024	0.00181	0.000124	7.38%	0.001708	0.001817	0.001697	9,244.00
Jul 15 2024	0.001685	0.00002	1.20%	0.001663	0.001714	0.001642	4,360.00
Jul 14 2024	0.001665	0.00000010	0.01%	0.001639	0.001713	0.001639	5,224.00
Jul 13 2024	0.001665	0.000018	1.09%	0.001655	0.001665	0.001622	1,854.00
Jul 12 2024	0.001647	0.000064	4.04%	0.001591	0.00165	0.001557	5,330.00
Jul 11 2024	0.001583	0.000089	5.96%	0.001485	0.001611	0.001485	4,608.00
Jul 10 2024	0.001494	0.000015	1.01%	0.001477	0.001514	0.001475	5,238.00
Jul 09 2024	0.001479	-0.00000100	-0.07%	0.001476	0.001496	0.001441	7,980.00
Jul 08 2024	0.00148	-0.000021	-1.40%	0.001501	0.001554	0.001464	30,275.00
Jul 07 2024	0.001501	-0.000069	-4.39%	0.001568	0.001587	0.001498	5,535.00
Jul 06 2024	0.00157	0.000089	6.01%	0.001482	0.001578	0.001479	29,711.00
Jul 05 2024	0.001481	-0.00004	-2.63%	0.001509	0.00152	0.00139	39,698.00
Jul 04 2024	0.001521	-0.00000700	-0.46%	0.001527	0.001583	0.001485	37,099.00
Jul 03 2024	0.001528	-0.000086	-5.33%	0.001618	0.001625	0.001521	44,457.00
Jul 02 2024	0.001614	0.000081	5.29%	0.001531	0.001633	0.001525	39,872.00
Jul 01 2024	0.001532	-0.00000900	-0.58%	0.001544	0.001548	0.00151	33,165.00
Jun 30 2024	0.001541	0.000073	4.97%	0.00147	0.001557	0.001451	5,079.00
Jun 29 2024	0.001468	0.00000700	0.48%	0.001468	0.001486	0.001458	4,837.00
Jun 28 2024	0.001461	-0.000049	-3.25%	0.001513	0.001514	0.001444	22,229.00
Jun 27 2024	0.00151	-0.00003	-1.95%	0.001536	0.00155	0.001501	20,253.00
Jun 26 2024	0.00154	-0.000053	-3.33%	0.0016	0.001613	0.001538	20,736.00
Jun 25 2024	0.001592	-0.000019	-1.18%	0.001605	0.001668	0.001589	28,376.00
Jun 24 2024	0.001612	0.000104	6.87%	0.001515	0.001682	0.001494	51,669.00
Jun 23 2024	0.001508	0.000041	2.79%	0.001479	0.001555	0.001479	18,673.00
Jun 22 2024	0.001467	-0.000064	-4.18%	0.001536	0.001536	0.001463	27,035.00
Jun 21 2024	0.001531	0.000053	3.58%	0.001475	0.001543	0.001464	34,692.00
Jun 20 2024	0.001479	0.000088	6.33%	0.001391	0.001512	0.001391	8,086.00
Jun 19 2024	0.00139	0.000027	1.98%	0.001356	0.001419	0.001348	3,802.00

See More Historical Prices »

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