We could not find any results for:
Make sure your spelling is correct or try broadening your search.
ToolsNew Trading Tool: Live US Options Flow! Try it out.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| NEAR Protocol | NEARUSD | Crypto | 1,054,672,100 | Not Mineable |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 1.12 | 1.35 | 1.36 |
| High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 1.12 | 0.925000 - 4.08 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| GDAX | 00:55:02 | 2.69 | 1.12 | USD |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 24 Sep 2023 | 1.11 | -0.010 | -0.89% | 1.11 | 1.13 | 117,378.00 |
| 23 Sep 2023 | 1.12 | 0.00 | 0.00% | 1.10 | 1.33 | 301,715.00 |
| 22 Sep 2023 | 1.12 | 0.00 | 0.00% | 1.10 | 1.33 | 453,316.00 |
| 21 Sep 2023 | 1.12 | 0.00 | 0.00% | 1.10 | 1.13 | 221,235.00 |
| 20 Sep 2023 | 1.12 | 0.020 | 1.82% | 1.09 | 1.14 | 192,300.00 |
| 19 Sep 2023 | 1.10 | 0.010 | 0.92% | 1.08 | 1.13 | 472,878.00 |
| 18 Sep 2023 | 1.09 | -0.040 | -3.54% | 1.08 | 1.13 | 106,396.00 |
| 17 Sep 2023 | 1.13 | 0.00 | 0.00% | 1.12 | 1.14 | 187,341.00 |
| 16 Sep 2023 | 1.13 | 0.020 | 1.80% | 1.10 | 1.13 | 269,225.00 |
| 15 Sep 2023 | 1.11 | 0.020 | 1.83% | 1.08 | 1.12 | 218,937.00 |
| 14 Sep 2023 | 1.09 | 0.020 | 1.87% | 1.06 | 1.10 | 287,638.00 |
| 13 Sep 2023 | 1.07 | -0.030 | -2.73% | 1.07 | 1.13 | 391,683.00 |
| 12 Sep 2023 | 1.10 | -0.050 | -4.35% | 1.08 | 1.16 | 394,454.00 |
| 11 Sep 2023 | 1.15 | -0.020 | -1.71% | 1.10 | 1.17 | 191,562.00 |
| 10 Sep 2023 | 1.17 | 0.020 | 1.74% | 1.15 | 1.19 | 187,787.00 |
| 09 Sep 2023 | 1.15 | 0.00 | 0.00% | 1.13 | 1.16 | 224,982.00 |
| 08 Sep 2023 | 1.15 | 0.020 | 1.77% | 1.12 | 1.16 | 399,545.00 |
| 07 Sep 2023 | 1.13 | 0.00 | 0.00% | 1.11 | 1.14 | 265,069.00 |
| 06 Sep 2023 | 1.13 | 0.00 | 0.00% | 1.11 | 1.15 | 246,840.00 |
| 05 Sep 2023 | 1.13 | 0.00 | 0.00% | 1.11 | 1.15 | 234,517.00 |
| 04 Sep 2023 | 1.13 | 0.010 | 0.89% | 1.11 | 1.14 | 155,386.00 |
| 03 Sep 2023 | 1.12 | -0.010 | -0.88% | 1.11 | 1.13 | 160,398.00 |
| 02 Sep 2023 | 1.13 | -0.020 | -1.74% | 1.11 | 1.16 | 304,002.00 |
| 01 Sep 2023 | 1.15 | -0.060 | -4.96% | 1.13 | 1.21 | 312,225.00 |
| 31 Aug 2023 | 1.21 | -0.010 | -0.82% | 1.19 | 1.23 | 136,628.00 |
| 30 Aug 2023 | 1.22 | 0.030 | 2.52% | 1.12 | 1.33 | 400,998.00 |
| 29 Aug 2023 | 1.19 | 0.010 | 0.85% | 1.15 | 1.20 | 359,385.00 |
| 28 Aug 2023 | 1.18 | -0.010 | -0.84% | 1.17 | 1.23 | 247,825.00 |
| 27 Aug 2023 | 1.19 | 0.00 | 0.00% | 1.17 | 1.21 | 347,590.00 |
| 26 Aug 2023 | 1.19 | 0.00 | 0.00% | 1.16 | 1.21 | 176,741.00 |
| 25 Aug 2023 | 1.19 | -0.020 | -1.65% | 1.17 | 1.22 | 252,202.00 |
| Your Recent History | |||||||
Register now to watch these stocks streaming on the ADVFN Monitor.
Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use. Log in to ADVFN
Register Now | |||||||
|
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 |
| V: D: 20230924 08:34:42 |
