S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
LATK
NEAR Protocol (LAToken:NEARETH)
NEAR Protocol (LAToken:NEARETH) Historical

NEARETH NEAR Protocol

0.002537

-0.00000081 (-0.03%)

04:50:54 - Realtime Data

NEARETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 18 2024	0.002538	-0.000059	-2.27%	0.002614	0.002614	0.002515	118.00
May 17 2024	0.002597	-0.000131	-4.80%	0.002724	0.002819	0.002578	306.00
May 16 2024	0.002728	0.00008	3.02%	0.002662	0.002761	0.002642	225.00
May 15 2024	0.002648	0.000213	8.74%	0.002438	0.002678	0.002379	408.00
May 14 2024	0.002435	-0.000034	-1.38%	0.002473	0.002524	0.002408	523.00
May 13 2024	0.002469	0.000118	5.02%	0.002355	0.002486	0.00228	344.00
May 12 2024	0.002351	-0.000062	-2.57%	0.002418	0.002418	0.00234	378.00
May 11 2024	0.002413	-0.000076	-3.05%	0.0025	0.002512	0.002408	209.00
May 10 2024	0.002489	0.000032	1.30%	0.002478	0.002529	0.002445	578.00
May 09 2024	0.002457	0.000168	7.33%	0.002292	0.00246	0.002292	584.00
May 08 2024	0.002289	-0.00013	-5.37%	0.002339	0.002425	0.002284	123.00
May 07 2024	0.002419	0.000028	1.17%	0.002393	0.002464	0.002381	266.00
May 06 2024	0.002391	0.000196	8.95%	0.00234	0.002411	0.002327	139.00
May 05 2024	0.002195	0.00	0.00%	0.002195	0.002195	0.002195	0.00
May 04 2024	0.002195	0.000037	1.71%	0.002153	0.002196	0.002153	0.00
May 03 2024	0.002158	0.000122	5.98%	0.002044	0.002161	0.002025	205.00
May 02 2024	0.002036	-0.000029	-1.40%	0.002059	0.002071	0.002003	472.00
May 01 2024	0.002065	0.00000900	0.44%	0.002053	0.002132	0.002011	438.00
Apr 30 2024	0.002056	-0.000079	-3.70%	0.002133	0.002183	0.001832	558.00
Apr 29 2024	0.002135	-0.000025	-1.16%	0.00216	0.002182	0.002114	575.00
Apr 28 2024	0.00216	-0.000039	-1.77%	0.002195	0.002252	0.00215	443.00
Apr 27 2024	0.002199	-0.000016	-0.72%	0.002233	0.002353	0.002162	710.00
Apr 26 2024	0.002215	-0.000043	-1.90%	0.002262	0.002389	0.002206	449.00
Apr 25 2024	0.002258	0.000061	2.78%	0.002211	0.002286	0.002121	381.00
Apr 24 2024	0.002197	0.000052	2.42%	0.00214	0.002291	0.002093	605.00
Apr 23 2024	0.002145	-0.000056	-2.54%	0.002199	0.002279	0.002142	319.00
Apr 22 2024	0.002201	0.000196	9.79%	0.002169	0.002201	0.002067	4.00
Apr 21 2024	0.002005	0.000034	1.72%	0.001969	0.002005	0.001969	275.00
Apr 20 2024	0.001971	0.000142	7.77%	0.001838	0.001975	0.001824	687.00
Apr 19 2024	0.001829	-0.000034	-1.83%	0.001851	0.001877	0.0018	580.00
Apr 18 2024	0.001863	0.000047	2.59%	0.00181	0.001906	0.001762	693.00
Apr 17 2024	0.001816	0.000034	1.91%	0.00178	0.001867	0.001722	675.00
Apr 16 2024	0.001782	0.000091	5.38%	0.001681	0.001793	0.001631	733.00
Apr 15 2024	0.001691	-0.000108	-6.00%	0.001796	0.001807	0.001646	673.00
Apr 14 2024	0.0018	0.000073	4.23%	0.001727	0.001842	0.001688	526.00
Apr 13 2024	0.001727	-0.000372	-17.73%	0.001837	0.001837	0.001513	331.00
Apr 12 2024	0.002099	0.00	0.00%	0.002099	0.002099	0.002099	0.00
Apr 11 2024	0.002099	0.00	0.00%	0.002099	0.002099	0.002099	0.00
Apr 10 2024	0.002099	0.00	0.00%	0.002099	0.002099	0.002099	0.00
Apr 09 2024	0.002099	0.00	0.00%	0.002099	0.002099	0.002099	0.00
Apr 08 2024	0.002099	0.00	0.00%	0.002099	0.002099	0.002099	0.00
Apr 07 2024	0.002099	0.00	0.00%	0.002099	0.002099	0.002099	0.00
Apr 06 2024	0.002099	0.000063	3.10%	0.002008	0.002292	0.00168	0.00
Apr 05 2024	0.002036	0.000213	11.71%	0.002036	0.002089	0.002036	1.00
Apr 04 2024	0.001822	0.00	0.00%	0.001822	0.001822	0.001822	0.00
Apr 03 2024	0.001822	-0.000031	-1.67%	0.001898	0.001907	0.001822	0.00
Apr 02 2024	0.001853	-0.000242	-11.55%	0.002142	0.002142	0.001853	23.00
Apr 01 2024	0.002095	0.00	0.00%	0.002095	0.002095	0.002095	0.00
Mar 31 2024	0.002095	0.000201	10.62%	0.001921	0.002095	0.001921	0.00
Mar 30 2024	0.001894	-0.000051	-2.62%	0.001851	0.001894	0.001851	0.00
Mar 29 2024	0.001945	-0.000069	-3.43%	0.001956	0.001956	0.001945	0.00
Mar 28 2024	0.002014	0.000227	12.72%	0.001769	0.00202	0.00169	8.00
Mar 27 2024	0.001787	0.00	0.00%	0.001787	0.001787	0.001787	0.00
Mar 26 2024	0.001787	0.00	0.00%	0.001787	0.001787	0.001787	0.00
Mar 25 2024	0.001787	-0.000133	-6.93%	0.001934	0.001934	0.001778	0.00
Mar 24 2024	0.001919	-0.000069	-3.47%	0.001991	0.001991	0.001919	0.00
Mar 23 2024	0.001988	0.000075	3.92%	0.00199	0.00199	0.001988	0.00
Mar 22 2024	0.001913	-0.000064	-3.24%	0.001886	0.001992	0.001825	0.00
Mar 21 2024	0.001977	0.00	0.00%	0.001977	0.001977	0.001977	0.00
Mar 20 2024	0.001977	-0.000235	-10.63%	0.001975	0.002005	0.001913	0.00
Mar 19 2024	0.002212	0.000102	4.85%	0.002149	0.002212	0.002149	0.00
Mar 18 2024	0.002109	0.000039	1.88%	0.002101	0.002109	0.002101	0.00
Mar 17 2024	0.00207	0.00	0.00%	0.00207	0.00207	0.00207	0.00
Mar 16 2024	0.00207	0.000153	7.98%	0.00207	0.00207	0.00207	2.00
Mar 15 2024	0.001917	0.00	0.00%	0.001917	0.001917	0.001917	0.00
Mar 14 2024	0.001917	0.00	0.00%	0.001917	0.001917	0.001917	0.00
Mar 13 2024	0.001917	0.00018	10.38%	0.001821	0.001917	0.001821	0.00
Mar 12 2024	0.001737	-0.00000100	-0.06%	0.001647	0.001737	0.001647	0.00
Mar 11 2024	0.001738	0.000182	11.71%	0.001494	0.001738	0.001489	30.00
Mar 10 2024	0.001556	-0.000036	-2.26%	0.001606	0.001606	0.001544	0.00
Mar 09 2024	0.001592	0.000172	12.12%	0.001599	0.001599	0.001569	0.00
Mar 08 2024	0.00142	-0.00000700	-0.49%	0.001409	0.00142	0.001332	0.00
Mar 07 2024	0.001427	-0.000106	-6.91%	0.001528	0.001538	0.001405	1.00
Mar 06 2024	0.001533	0.000393	34.45%	0.001153	0.001533	0.001135	97.00
Mar 05 2024	0.00114	-0.000168	-12.84%	0.001151	0.001214	0.001118	66.00
Mar 04 2024	0.001309	0.000042	3.32%	0.00131	0.001347	0.001309	0.00
Mar 03 2024	0.001267	-0.000022	-1.71%	0.001306	0.001306	0.001175	0.00
Mar 02 2024	0.001288	0.000131	11.35%	0.001236	0.001288	0.001234	0.00
Mar 01 2024	0.001157	-0.000013	-1.11%	0.001157	0.001157	0.001157	0.00
Feb 29 2024	0.00117	0.000031	2.72%	0.001146	0.00117	0.001129	0.00
Feb 28 2024	0.001139	-0.000084	-6.87%	0.001172	0.001185	0.001112	0.00
Feb 27 2024	0.001223	-0.000096	-7.28%	0.001277	0.001277	0.001223	0.00
Feb 26 2024	0.001319	0.000099	8.11%	0.001192	0.001319	0.001192	0.00
Feb 25 2024	0.00122	-0.000055	-4.31%	0.00122	0.00122	0.00122	0.00
Feb 24 2024	0.001275	0.000157	14.09%	0.001213	0.001275	0.001202	0.00
Feb 23 2024	0.001117	0.000025	2.29%	0.001094	0.001117	0.001072	104.00
Feb 22 2024	0.001092	-0.00000096	-0.09%	0.001089	0.001119	0.001071	821.00
Feb 21 2024	0.001093	-0.000033	-2.93%	0.001121	0.001121	0.001068	932.00
Feb 20 2024	0.001126	-0.000077	-6.40%	0.001198	0.001204	0.001122	849.00
Feb 19 2024	0.001203	-0.00000600	-0.50%	0.001224	0.001227	0.00119	505.00
Feb 18 2024	0.001209	0.00000700	0.58%	0.001194	0.001217	0.001178	241.00
Feb 17 2024	0.001202	0.000033	2.82%	0.001169	0.001202	0.001151	712.00

Mi Technovation Berhad (PK)

CAC 40 Gross TR

Koito Manufacturing (PK)

Bebe Stores (PK)

Kolorfusion (CE)

ITUBT350 Ex:31,66

Hungary Tf 1,25% Ot25 Eur

PSP Swiss Propty (PK)

Euronext Euro 50 ESG EW NR

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