Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NEARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.00008517 | 0.00000400 | 4.94% | 0.00008070 | 0.00008587 | 0.00008028 | 5,868.00 |
| Jun 29 2024 | 0.00008102 | -0.00000100 | -1.22% | 0.00008223 | 0.00008268 | 0.00008097 | 534.00 |
| Jun 28 2024 | 0.00008220 | -0.00000200 | -2.36% | 0.00008387 | 0.00008460 | 0.00008100 | 15,315.00 |
| Jun 27 2024 | 0.00008463 | -0.00000052 | -0.61% | 0.00008502 | 0.00008671 | 0.00008324 | 15,561.00 |
| Jun 26 2024 | 0.00008515 | -0.00000200 | -2.28% | 0.00008789 | 0.00008855 | 0.00008434 | 26,447.00 |
| Jun 25 2024 | 0.00008762 | -0.00000100 | -1.12% | 0.00008921 | 0.00009193 | 0.00008737 | 17,709.00 |
| Jun 24 2024 | 0.00008908 | 0.00000700 | 8.53% | 0.00008225 | 0.00009085 | 0.00008068 | 84,976.00 |
| Jun 23 2024 | 0.00008211 | 0.00000100 | 1.24% | 0.00008071 | 0.00008460 | 0.00008025 | 32,206.00 |
| Jun 22 2024 | 0.00008070 | -0.00000400 | -4.73% | 0.00008386 | 0.00008386 | 0.00007962 | 15,185.00 |
| Jun 21 2024 | 0.00008454 | 0.00000500 | 6.29% | 0.00008008 | 0.00008472 | 0.00007875 | 20,650.00 |
| Jun 20 2024 | 0.00007946 | 0.00000300 | 3.93% | 0.00007596 | 0.00008274 | 0.00007596 | 35,513.00 |
| Jun 19 2024 | 0.00007630 | 0.00000400 | 5.51% | 0.00007243 | 0.00007809 | 0.00007189 | 12,886.00 |
| Jun 18 2024 | 0.00007265 | -0.00000500 | -6.46% | 0.00007771 | 0.00007771 | 0.00006876 | 138,157.00 |
| Jun 17 2024 | 0.00007740 | -0.00000700 | -8.28% | 0.00008479 | 0.00008563 | 0.00007661 | 44,332.00 |
| Jun 16 2024 | 0.00008454 | -0.00000004 | -0.05% | 0.00008442 | 0.00008580 | 0.00008326 | 2,139.00 |
| Jun 15 2024 | 0.00008458 | 0.00000012 | 0.14% | 0.00008445 | 0.00008562 | 0.00008349 | 12,765.00 |
| Jun 14 2024 | 0.00008446 | -0.00000400 | -4.51% | 0.00008916 | 0.00008947 | 0.00008161 | 120,139.00 |
| Jun 13 2024 | 0.00008869 | -0.00000500 | -5.34% | 0.00009333 | 0.00009343 | 0.00008785 | 47,470.00 |
| Jun 12 2024 | 0.00009357 | 0.00000300 | 3.33% | 0.00009016 | 0.00009648 | 0.00008789 | 89,746.00 |
| Jun 11 2024 | 0.00009010 | -0.00000200 | -2.17% | 0.00009199 | 0.00009296 | 0.00008971 | 111,064.00 |
| Jun 10 2024 | 0.00009196 | -0.00000300 | -3.17% | 0.00009458 | 0.00009458 | 0.00009146 | 35,132.00 |
| Jun 09 2024 | 0.00009465 | -0.00000016 | -0.17% | 0.00009503 | 0.00009654 | 0.00009400 | 9,718.00 |
| Jun 08 2024 | 0.00009481 | -0.00000500 | -5.02% | 0.00009911 | 0.00009928 | 0.00009354 | 21,521.00 |
| Jun 07 2024 | 0.00009954 | -0.00000400 | -3.88% | 0.00010328 | 0.00010450 | 0.00008947 | 274,658.00 |
| Jun 06 2024 | 0.00010312 | -0.00000500 | -4.64% | 0.00010797 | 0.00010797 | 0.00010306 | 10,487.00 |
| Jun 05 2024 | 0.00010772 | 0.00000300 | 2.85% | 0.00010552 | 0.00010835 | 0.00010530 | 20,845.00 |
| Jun 04 2024 | 0.00010520 | 0.00000200 | 1.94% | 0.00010342 | 0.00010570 | 0.00010188 | 13,709.00 |
| Jun 03 2024 | 0.00010318 | -0.00000300 | -2.83% | 0.00010607 | 0.00010675 | 0.00010318 | 4,596.00 |
| Jun 02 2024 | 0.00010605 | -0.00000300 | -2.76% | 0.00010879 | 0.00011052 | 0.00010537 | 2,557.00 |
| Jun 01 2024 | 0.00010879 | 0.00000100 | 0.93% | 0.00010722 | 0.00011004 | 0.00010610 | 4,504.00 |
| May 31 2024 | 0.00010763 | 0.00000100 | 0.94% | 0.00010643 | 0.00010811 | 0.00010554 | 20,617.00 |
| May 30 2024 | 0.00010657 | -0.00000500 | -4.47% | 0.00011267 | 0.00011267 | 0.00010613 | 4,212.00 |
| May 29 2024 | 0.00011197 | -0.00000070 | -0.62% | 0.00011210 | 0.00011473 | 0.00011148 | 5,671.00 |
| May 28 2024 | 0.00011267 | 0.00000006 | 0.05% | 0.00011295 | 0.00011721 | 0.00011082 | 14,285.00 |
| May 27 2024 | 0.00011261 | -0.00000100 | -0.88% | 0.00011409 | 0.00011501 | 0.00011167 | 4,846.00 |
| May 26 2024 | 0.00011391 | -0.00000500 | -4.21% | 0.00011950 | 0.00012097 | 0.00011376 | 9,547.00 |
| May 25 2024 | 0.00011885 | 0.00000400 | 3.47% | 0.00011520 | 0.00011939 | 0.00011460 | 6,849.00 |
| May 24 2024 | 0.00011535 | 0.00000200 | 1.77% | 0.00011296 | 0.00011719 | 0.00011292 | 15,386.00 |
| May 23 2024 | 0.00011320 | 0.00000200 | 1.79% | 0.00011491 | 0.00011773 | 0.00010943 | 58,162.00 |
| May 22 2024 | 0.00011155 | 0.00000000 | 0.00% | 0.00011155 | 0.00011155 | 0.00011155 | 0.00 |
| May 21 2024 | 0.00011155 | -0.00000400 | -3.46% | 0.00011665 | 0.00011666 | 0.00011111 | 21,273.00 |
| May 20 2024 | 0.00011561 | -0.00000200 | -1.70% | 0.00011756 | 0.00012080 | 0.00011541 | 19,208.00 |
| May 19 2024 | 0.00011756 | -0.00000086 | -0.73% | 0.00011750 | 0.00011970 | 0.00011478 | 5,865.00 |
| May 18 2024 | 0.00011842 | -0.00000200 | -1.67% | 0.00011970 | 0.00012105 | 0.00011682 | 6,013.00 |
| May 17 2024 | 0.00012003 | -0.00000300 | -2.44% | 0.00012300 | 0.00012852 | 0.00011880 | 15,638.00 |
| May 16 2024 | 0.00012290 | 0.00000100 | 0.82% | 0.00012204 | 0.00012547 | 0.00012018 | 13,677.00 |
| May 15 2024 | 0.00012158 | 0.00000700 | 6.13% | 0.00011207 | 0.00012191 | 0.00011114 | 22,376.00 |
| May 14 2024 | 0.00011416 | -0.00000200 | -1.72% | 0.00011577 | 0.00011882 | 0.00011303 | 21,162.00 |
| May 13 2024 | 0.00011640 | 0.00000400 | 3.57% | 0.00011189 | 0.00011682 | 0.00010768 | 12,197.00 |
| May 12 2024 | 0.00011200 | -0.00000400 | -3.46% | 0.00011503 | 0.00011589 | 0.00011188 | 2,102.00 |
| May 11 2024 | 0.00011558 | -0.00000400 | -3.36% | 0.00012022 | 0.00012022 | 0.00011546 | 6,342.00 |
| May 10 2024 | 0.00011915 | 0.00000067 | 0.57% | 0.00011908 | 0.00012101 | 0.00011784 | 17,566.00 |
| May 09 2024 | 0.00011848 | 0.00000600 | 5.35% | 0.00011167 | 0.00011878 | 0.00011167 | 10,496.00 |
| May 08 2024 | 0.00011207 | -0.00000200 | -1.75% | 0.00011407 | 0.00011613 | 0.00011096 | 3,411.00 |
| May 07 2024 | 0.00011441 | -0.00000200 | -1.71% | 0.00011665 | 0.00012404 | 0.00011435 | 14,759.00 |
| May 06 2024 | 0.00011678 | 0.00000000 | 0.00% | 0.00011678 | 0.00011678 | 0.00011678 | 0.00 |
| May 05 2024 | 0.00011678 | 0.00000900 | 8.36% | 0.00010706 | 0.00011735 | 0.00010630 | 7,231.00 |
| May 04 2024 | 0.00010768 | -0.00000082 | -0.76% | 0.00010985 | 0.00010985 | 0.00010704 | 14,285.00 |
| May 03 2024 | 0.00010850 | 0.00000500 | 4.82% | 0.00010313 | 0.00011052 | 0.00010268 | 5,221.00 |
| May 02 2024 | 0.00010366 | -0.00000200 | -1.89% | 0.00010366 | 0.00010463 | 0.00010085 | 7,993.00 |
| May 01 2024 | 0.00010559 | 0.00000400 | 3.92% | 0.00010161 | 0.00010854 | 0.00010000 | 21,956.00 |
| Apr 30 2024 | 0.00010196 | -0.00000600 | -5.57% | 0.00010682 | 0.00010892 | 0.00009693 | 11,483.00 |
| Apr 29 2024 | 0.00010773 | -0.00000400 | -3.58% | 0.00011210 | 0.00011210 | 0.00010639 | 6,498.00 |
| Apr 28 2024 | 0.00011163 | -0.00000100 | -0.89% | 0.00011245 | 0.00011663 | 0.00011163 | 8,093.00 |
| Apr 27 2024 | 0.00011292 | 0.00000400 | 3.69% | 0.00010919 | 0.00012033 | 0.00010728 | 24,931.00 |
| Apr 26 2024 | 0.00010850 | 0.00000100 | 0.93% | 0.00011063 | 0.00011663 | 0.00010833 | 7,971.00 |
| Apr 25 2024 | 0.00010737 | 0.00000000 | 0.00% | 0.00010737 | 0.00010737 | 0.00010737 | 0.00 |
| Apr 24 2024 | 0.00010737 | 0.00000300 | 2.88% | 0.00010393 | 0.00011275 | 0.00010286 | 8,816.00 |
| Apr 23 2024 | 0.00010403 | -0.00000100 | -0.95% | 0.00010566 | 0.00010991 | 0.00010357 | 12,262.00 |
| Apr 22 2024 | 0.00010526 | 0.00000600 | 6.05% | 0.00009980 | 0.00010922 | 0.00009810 | 10,359.00 |
| Apr 21 2024 | 0.00009921 | 0.00000300 | 3.12% | 0.00009650 | 0.00009951 | 0.00009440 | 7,636.00 |
| Apr 20 2024 | 0.00009622 | 0.00000900 | 10.28% | 0.00008759 | 0.00009625 | 0.00008699 | 6,902.00 |
| Apr 19 2024 | 0.00008753 | -0.00000200 | -2.23% | 0.00009055 | 0.00009069 | 0.00008644 | 33,422.00 |
| Apr 18 2024 | 0.00008986 | 0.00000100 | 1.13% | 0.00008773 | 0.00009214 | 0.00008554 | 10,103.00 |
| Apr 17 2024 | 0.00008860 | 0.00000200 | 2.31% | 0.00008605 | 0.00009145 | 0.00008340 | 18,932.00 |
| Apr 16 2024 | 0.00008653 | 0.00000400 | 4.85% | 0.00008205 | 0.00008699 | 0.00007946 | 17,923.00 |
| Apr 15 2024 | 0.00008246 | -0.00000500 | -5.75% | 0.00008662 | 0.00008815 | 0.00007976 | 20,301.00 |
| Apr 14 2024 | 0.00008702 | 0.00000500 | 6.13% | 0.00008108 | 0.00008731 | 0.00007919 | 43,546.00 |
| Apr 13 2024 | 0.00008163 | -0.00000500 | -5.80% | 0.00008593 | 0.00008663 | 0.00006947 | 344,018.00 |
| Apr 12 2024 | 0.00008621 | -0.00001100 | -11.36% | 0.00009696 | 0.00009707 | 0.00007705 | 236,514.00 |
| Apr 11 2024 | 0.00009687 | -0.00000300 | -3.00% | 0.00009864 | 0.00010303 | 0.00009651 | 9,306.00 |
| Apr 10 2024 | 0.00009992 | -0.00000400 | -3.83% | 0.00010525 | 0.00010564 | 0.00009857 | 67,371.00 |
| Apr 09 2024 | 0.00010433 | 0.00000200 | 1.95% | 0.00010235 | 0.00010869 | 0.00010235 | 25,022.00 |
| Apr 08 2024 | 0.00010253 | 0.00000300 | 3.01% | 0.00009926 | 0.00010500 | 0.00009882 | 35,597.00 |
| Apr 07 2024 | 0.00009974 | -0.00000200 | -1.97% | 0.00010239 | 0.00010295 | 0.00009886 | 14,234.00 |
| Apr 06 2024 | 0.00010160 | -0.00000500 | -4.71% | 0.00010629 | 0.00010737 | 0.00010114 | 5,032.00 |
| Apr 05 2024 | 0.00010620 | 0.00000800 | 8.16% | 0.00009779 | 0.00011087 | 0.00009701 | 35,870.00 |
| Apr 04 2024 | 0.00009809 | -0.00000200 | -1.99% | 0.00010093 | 0.00010503 | 0.00009691 | 20,125.00 |
| Apr 03 2024 | 0.00010045 | 0.00000500 | 5.24% | 0.00009440 | 0.00010397 | 0.00009304 | 43,958.00 |
| Apr 02 2024 | 0.00009540 | -0.00000100 | -1.03% | 0.00009642 | 0.00009679 | 0.00009377 | 21,290.00 |
