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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18 2024 | 0.001364 | -0.000109 | -7.40% | 0.001475 | 0.001475 | 0.001315 | 2,938.00 |
| Jun 17 2024 | 0.001472 | -0.000097 | -6.18% | 0.001573 | 0.001573 | 0.001444 | 960.00 |
| Jun 16 2024 | 0.00157 | -0.00000400 | -0.25% | 0.001559 | 0.00158 | 0.001554 | 1,938.00 |
| Jun 15 2024 | 0.001573 | -0.00003 | -1.87% | 0.001603 | 0.001612 | 0.001573 | 98.00 |
| Jun 14 2024 | 0.001603 | -0.000093 | -5.48% | 0.001708 | 0.001708 | 0.001597 | 983.00 |
| Jun 13 2024 | 0.001696 | -0.000084 | -4.72% | 0.001798 | 0.001798 | 0.001691 | 991.00 |
| Jun 12 2024 | 0.00178 | 0.000049 | 2.83% | 0.001728 | 0.001837 | 0.001708 | 1,490.00 |
| Jun 11 2024 | 0.001731 | -0.000013 | -0.75% | 0.001743 | 0.001773 | 0.001708 | 12,970.00 |
| Jun 10 2024 | 0.001744 | -0.000042 | -2.35% | 0.001778 | 0.00178 | 0.001738 | 879.00 |
| Jun 09 2024 | 0.001786 | 0.000016 | 0.90% | 0.001798 | 0.001798 | 0.00178 | 134.00 |
| Jun 08 2024 | 0.00177 | -0.000085 | -4.58% | 0.001855 | 0.001856 | 0.00177 | 1,413.00 |
| Jun 07 2024 | 0.001855 | -0.000076 | -3.94% | 0.001921 | 0.001953 | 0.001703 | 2,751.00 |
| Jun 06 2024 | 0.001931 | -0.000053 | -2.67% | 0.001985 | 0.001985 | 0.001922 | 743.00 |
| Jun 05 2024 | 0.001984 | 0.000051 | 2.64% | 0.00195 | 0.002019 | 0.00195 | 4,505.00 |
| Jun 04 2024 | 0.001933 | 0.000048 | 2.55% | 0.001887 | 0.001954 | 0.001874 | 1,625.00 |
| Jun 03 2024 | 0.001885 | -0.000017 | -0.89% | 0.001901 | 0.001933 | 0.001883 | 508.00 |
| Jun 02 2024 | 0.001902 | -0.000028 | -1.45% | 0.00193 | 0.001975 | 0.001896 | 1,419.00 |
| Jun 01 2024 | 0.00193 | -0.00000200 | -0.10% | 0.001925 | 0.00196 | 0.001897 | 3,142.00 |
| May 31 2024 | 0.001932 | -0.00000800 | -0.41% | 0.001942 | 0.001955 | 0.001893 | 8,039.00 |
| May 30 2024 | 0.00194 | -0.000069 | -3.43% | 0.002016 | 0.002022 | 0.001937 | 1,939.00 |
| May 29 2024 | 0.002009 | 0.00000400 | 0.20% | 0.002008 | 0.002054 | 0.001984 | 1,874.00 |
| May 28 2024 | 0.002004 | 0.00000100 | 0.05% | 0.00201 | 0.002056 | 0.001966 | 1,451.00 |
| May 27 2024 | 0.002003 | -0.000046 | -2.25% | 0.002046 | 0.002057 | 0.001967 | 1,677.00 |
| May 26 2024 | 0.002049 | -0.000135 | -6.18% | 0.002205 | 0.002229 | 0.002028 | 1,853.00 |
| May 25 2024 | 0.002183 | 0.000063 | 2.97% | 0.002121 | 0.002207 | 0.002105 | 1,566.00 |
| May 24 2024 | 0.00212 | 0.000066 | 3.21% | 0.002032 | 0.00215 | 0.002032 | 4,826.00 |
| May 23 2024 | 0.002054 | -0.000071 | -3.34% | 0.002134 | 0.002171 | 0.001983 | 9,118.00 |
| May 22 2024 | 0.002125 | 0.000055 | 2.66% | 0.002065 | 0.002192 | 0.002037 | 1,338.00 |
| May 21 2024 | 0.00207 | -0.000174 | -7.75% | 0.002261 | 0.002261 | 0.002054 | 7,391.00 |
| May 20 2024 | 0.002245 | -0.000296 | -11.65% | 0.002536 | 0.002604 | 0.002226 | 9,491.00 |
| May 19 2024 | 0.00254 | 0.00000500 | 0.20% | 0.00252 | 0.002583 | 0.002494 | 3,147.00 |
| May 18 2024 | 0.002535 | -0.000068 | -2.61% | 0.002598 | 0.002607 | 0.002508 | 1,700.00 |
| May 17 2024 | 0.002603 | -0.000119 | -4.37% | 0.002722 | 0.002824 | 0.00258 | 4,212.00 |
| May 16 2024 | 0.002723 | 0.000059 | 2.21% | 0.002655 | 0.002764 | 0.002648 | 3,496.00 |
| May 15 2024 | 0.002664 | 0.000228 | 9.37% | 0.002438 | 0.002674 | 0.00238 | 4,955.00 |
| May 14 2024 | 0.002436 | -0.000042 | -1.70% | 0.002471 | 0.002523 | 0.00241 | 2,661.00 |
| May 13 2024 | 0.002477 | 0.000124 | 5.29% | 0.002348 | 0.002486 | 0.002282 | 2,980.00 |
| May 12 2024 | 0.002353 | -0.000064 | -2.65% | 0.002411 | 0.002418 | 0.002342 | 1,392.00 |
| May 11 2024 | 0.002417 | -0.000075 | -3.01% | 0.002497 | 0.002504 | 0.002408 | 1,577.00 |
| May 10 2024 | 0.002492 | 0.000047 | 1.92% | 0.002473 | 0.002527 | 0.002448 | 2,829.00 |
| May 09 2024 | 0.002445 | 0.000148 | 6.46% | 0.00229 | 0.002451 | 0.002288 | 3,846.00 |
| May 08 2024 | 0.002296 | -0.00008 | -3.37% | 0.002368 | 0.002427 | 0.002293 | 2,250.00 |
| May 07 2024 | 0.002376 | -0.00000050 | -0.02% | 0.002386 | 0.002564 | 0.002374 | 3,855.00 |
| May 06 2024 | 0.002376 | -0.00000700 | -0.29% | 0.002387 | 0.002413 | 0.002278 | 1,931.00 |
| May 05 2024 | 0.002383 | 0.000176 | 7.99% | 0.002203 | 0.00239 | 0.002176 | 2,750.00 |
| May 04 2024 | 0.002207 | -0.00000800 | -0.36% | 0.002223 | 0.002232 | 0.002171 | 1,646.00 |
| May 03 2024 | 0.002215 | 0.000178 | 8.76% | 0.002038 | 0.002232 | 0.002026 | 1,953.00 |
| May 02 2024 | 0.002037 | -0.000034 | -1.64% | 0.002066 | 0.002071 | 0.001997 | 3,122.00 |
| May 01 2024 | 0.00207 | 0.000017 | 0.83% | 0.002047 | 0.002134 | 0.002013 | 5,025.00 |
| Apr 30 2024 | 0.002053 | -0.000094 | -4.38% | 0.002133 | 0.002182 | 0.001983 | 3,276.00 |
| Apr 29 2024 | 0.002147 | -0.000018 | -0.83% | 0.002166 | 0.002181 | 0.002111 | 2,299.00 |
| Apr 28 2024 | 0.002165 | -0.000048 | -2.17% | 0.002195 | 0.002248 | 0.002151 | 1,400.00 |
| Apr 27 2024 | 0.002213 | 0.00000300 | 0.14% | 0.002216 | 0.002352 | 0.002164 | 3,195.00 |
| Apr 26 2024 | 0.00221 | -0.00005 | -2.21% | 0.002252 | 0.002385 | 0.002208 | 3,483.00 |
| Apr 25 2024 | 0.002261 | 0.000108 | 5.02% | 0.002187 | 0.002285 | 0.002124 | 3,214.00 |
| Apr 24 2024 | 0.002153 | 0.00000700 | 0.33% | 0.002143 | 0.002295 | 0.002095 | 9,627.00 |
| Apr 23 2024 | 0.002145 | -0.000043 | -1.97% | 0.002204 | 0.002279 | 0.002145 | 2,656.00 |
| Apr 22 2024 | 0.002188 | 0.000153 | 7.53% | 0.002045 | 0.002267 | 0.002025 | 3,755.00 |
| Apr 21 2024 | 0.002035 | 0.000062 | 3.14% | 0.001967 | 0.002051 | 0.001911 | 9,040.00 |
| Apr 20 2024 | 0.001973 | 0.000148 | 8.09% | 0.001828 | 0.001973 | 0.001822 | 2,173.00 |
