We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Tools
Register to chat with like-minded investors on our interactive forums.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| NEAR Protocol | NEARUSD | Crypto | 1,797,332,642 | Not Mineable |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -0.010 | -0.55% | 1.80 | 1.80 | 1.80 |
| High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 1.89 | 1.79 | 1.81 | 1.81 | 0.600000 - 3.05 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| CRTO | 21:52:22 | 0.100000 | 1.80 | USD |
| Price x Volume | Volume | Base Symbol | Related Pairs | ||
|---|---|---|---|---|---|
| 1,761,280.69 | 957,920.11 | NEAR | NEAREUR | NEARGBP | NEARBTC |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 1.82 | 0.040 | 2.25% | 1.71 | 1.83 | 1,207,971.00 |
| 27 Nov 2023 | 1.78 | -0.040 | -2.20% | 1.73 | 1.83 | 1,218,488.00 |
| 26 Nov 2023 | 1.82 | -0.070 | -3.70% | 1.79 | 1.93 | 2,056,166.00 |
| 25 Nov 2023 | 1.89 | 0.060 | 3.28% | 1.82 | 1.92 | 1,247,641.00 |
| 24 Nov 2023 | 1.83 | 0.030 | 1.67% | 1.77 | 2.01 | 1,327,698.00 |
| 23 Nov 2023 | 1.80 | -0.030 | -1.64% | 1.77 | 1.85 | 1,016,443.00 |
| 22 Nov 2023 | 1.83 | 0.060 | 3.39% | 1.75 | 2.00 | 1,277,372.00 |
| 21 Nov 2023 | 1.77 | -0.220 | -11.06% | 1.73 | 2.15 | 2,880,384.00 |
| 20 Nov 2023 | 1.99 | 0.00 | 0.00% | 1.97 | 2.29 | 3,226,584.00 |
| 19 Nov 2023 | 1.99 | 0.220 | 12.43% | 1.71 | 2.06 | 2,864,185.00 |
| 18 Nov 2023 | 1.77 | -0.090 | -4.84% | 1.68 | 1.93 | 1,781,940.00 |
| 17 Nov 2023 | 1.86 | 0.160 | 9.41% | 1.55 | 1.95 | 3,524,806.00 |
| 16 Nov 2023 | 1.70 | 0.00 | 0.00% | 1.35 | 1.86 | 4,167,128.00 |
| 15 Nov 2023 | 1.70 | 0.160 | 10.39% | 1.53 | 1.74 | 2,863,954.00 |
| 14 Nov 2023 | 1.54 | -0.050 | -3.14% | 1.45 | 1.80 | 2,026,601.00 |
| 13 Nov 2023 | 1.59 | -0.100 | -5.92% | 1.59 | 1.76 | 2,622,116.00 |
| 12 Nov 2023 | 1.69 | 0.090 | 5.62% | 1.37 | 1.80 | 1,731,573.00 |
| 11 Nov 2023 | 1.60 | 0.040 | 2.56% | 1.47 | 1.67 | 1,304,326.00 |
| 10 Nov 2023 | 1.56 | 0.120 | 8.33% | 1.40 | 1.59 | 3,151,207.00 |
| 09 Nov 2023 | 1.44 | -0.040 | -2.70% | 1.26 | 1.57 | 5,398,003.00 |
| 08 Nov 2023 | 1.48 | 0.030 | 2.07% | 1.42 | 1.53 | 2,240,294.00 |
| 07 Nov 2023 | 1.45 | -0.130 | -8.23% | 1.41 | 1.58 | 2,069,252.00 |
| 06 Nov 2023 | 1.58 | -0.060 | -3.66% | 1.39 | 1.72 | 2,525,039.00 |
| 05 Nov 2023 | 1.64 | 0.130 | 8.61% | 1.50 | 1.68 | 1,325,521.00 |
| 04 Nov 2023 | 1.51 | 0.030 | 2.03% | 1.46 | 1.58 | 769,288.00 |
| 03 Nov 2023 | 1.48 | -0.050 | -3.27% | 1.45 | 1.56 | 1,130,171.00 |
| 02 Nov 2023 | 1.53 | -0.010 | -0.65% | 1.45 | 1.59 | 2,420,478.00 |
| 01 Nov 2023 | 1.54 | 0.210 | 15.79% | 1.24 | 2.00 | 4,742,042.00 |
| 31 Oct 2023 | 1.33 | 0.010 | 0.76% | 1.24 | 1.37 | 824,540.00 |
| 30 Oct 2023 | 1.32 | 0.060 | 4.76% | 1.25 | 1.32 | 829,667.00 |
| 29 Oct 2023 | 1.26 | 0.040 | 3.28% | 1.20 | 1.28 | 745,153.00 |
| 28 Oct 2023 | 1.22 | 0.00 | 0.00% | 1.21 | 1.26 | 573,487.00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
|
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: +44 (0) 203 8794 460 | support@advfn.com |
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
