NEAR Protocol Historical Data - NEARETH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

NEAR Protocol (NEARETH)

0.002362

0.000104

( 4.60% )

Updated: 23:42:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089480	0.00225801	6.1E-5	2.78	0.00221098	0.00228599	0.00212101	381
1714003080	0.00219699	5.2E-5	2.42	0.00213974	0.002291	0.00209301	605
1713916620	0.00214498	-5.6E-5	-2.54	0.00219946	0.00227869	0.00214157	319
1713830280	0.00220146	0.00019632	9.79	0.00216879	0.00220146	0.00206661	4
1713743880	0.00200514	3.4E-5	1.72	0.00196901	0.00200514	0.00196901	275
1713657480	0.00197102	0.00014204	7.77	0.00183802	0.00197499	0.00182401	687
1713571080	0.00182898	-3.4E-5	-1.83	0.00185099	0.00187668	0.00180001	580
1713484680	0.00186298	4.7E-5	2.59	0.00181002	0.00190599	0.00176158	693
1713398280	0.00181602	3.4E-5	1.91	0.00177999	0.00186666	0.00172201	675
1713311880	0.00178201	9.1E-5	5.38	0.00168102	0.00179299	0.00163101	733
1713225480	0.00169122	-0.000108	-6.00	0.0017955	0.00180651	0.00164587	673
1713139080	0.00179959	7.3E-5	4.23	0.00172749	0.00184199	0.00168802	526
1713052620	0.00172699	-0.000372	-17.73	0.00183696	0.00183696	0.00151301	331
1712966280	0.00209854	0	0.00	0.00209854	0.00209854	0.00209854	0
1712879880	0.00209854	0	0.00	0.00209854	0.00209854	0.00209854	0
1712793480	0.00209854	0	0.00	0.00209854	0.00209854	0.00209854	0
1712707080	0.00209854	0	0.00	0.00209854	0.00209854	0.00209854	0
1712620680	0.00209854	0	0.00	0.00209854	0.00209854	0.00209854	0
1712534280	0.00209854	0	0.00	0.00209854	0.00209854	0.00209854	0
1712447880	0.00209854	6.3E-5	3.10	0.00200805	0.00229206	0.00168	0
1712361480	0.0020355	0.0002134	11.71	0.00203609	0.00208852	0.0020355	1
1712275080	0.0018221	0	0.00	0.0018221	0.0018221	0.0018221	0
1712188680	0.0018221	-3.1E-5	-1.67	0.00189767	0.00190732	0.0018221	0
1712102280	0.00185331	-0.000242	-11.55	0.00214232	0.00214232	0.00185331	23
1712015880	0.00209508	0	0.00	0.00209508	0.00209508	0.00209508	0
1711929480	0.00209508	0.0002011	10.62	0.00192079	0.00209508	0.00192079	0
1711843080	0.00189398	-5.1E-5	-2.62	0.00185076	0.00189398	0.00185051	0
1711756620	0.00194456	-6.9E-5	-3.43	0.0019564	0.0019564	0.00194456	0
1711670280	0.00201395	0.00022734	12.72	0.00176911	0.00202033	0.00169	8
1711583880	0.00178661	0	0.00	0.00178661	0.00178661	0.00178661	0
1711497480	0.00178661	0	0.00	0.00178661	0.00178661	0.00178661	0
1711411080	0.00178661	-0.000133	-6.93	0.00193391	0.00193391	0.00177764	0
1711324680	0.00191917	-6.9E-5	-3.47	0.00199116	0.00199116	0.00191917	0
1711238280	0.00198801	7.5E-5	3.92	0.00198972	0.00198972	0.00198801	0
1711151880	0.00191277	-6.4E-5	-3.24	0.00188593	0.0019923	0.00182548	0
1711065480	0.00197705	0	0.00	0.00197705	0.00197705	0.00197705	0
1710979080	0.00197705	-0.000235	-10.63	0.00197539	0.002005	0.0019132	0
1710892680	0.00221159	0.00010232	4.85	0.00214851	0.00221159	0.00214851	0
1710806280	0.00210927	3.9E-5	1.88	0.00210053	0.00210927	0.00210053	0
1710719880	0.00207024	0	0.00	0.00207024	0.00207024	0.00207024	0
1710633480	0.00207024	0.00015301	7.98	0.00207024	0.00207024	0.00207024	2
1710547080	0.00191723	0	0.00	0.00191723	0.00191723	0.00191723	0
1710460680	0.00191723	0	0.00	0.00191723	0.00191723	0.00191723	0
1710374280	0.00191723	0.00018031	10.38	0.0018214	0.00191723	0.0018214	0
1710287820	0.00173692	-1.0E-6	-0.06	0.00164695	0.00173692	0.00164695	0
1710201480	0.00173835	0.00018216	11.71	0.00149425	0.00173835	0.00148926	30
1710115080	0.00155619	-3.6E-5	-2.26	0.00160627	0.00160627	0.00154437	0
1710028680	0.00159245	0.00017216	12.12	0.00159899	0.00159899	0.00156936	0
1709942220	0.00142029	-7.0E-6	-0.49	0.00140853	0.00142029	0.00133233	0
1709855880	0.00142738	-0.000106	-6.91	0.00152791	0.00153806	0.00140536	1
1709769480	0.00153297	0.00039283	34.45	0.00115266	0.00153297	0.00113547	97
1709683080	0.00114014	-0.000168	-12.84	0.00115087	0.00121395	0.00111779	66
1709596680	0.00130855	4.2E-5	3.32	0.00131048	0.00134736	0.00130855	0
1709510280	0.00126682	-2.2E-5	-1.71	0.00130645	0.00130645	0.00117493	0
1709423880	0.00128841	0.00013137	11.35	0.0012359	0.00128841	0.0012339	0
1709337480	0.00115704	-1.3E-5	-1.11	0.00115704	0.00115704	0.00115704	0
1709251080	0.00117026	3.1E-5	2.72	0.00114627	0.00117026	0.00112917	0
1709164680	0.00113907	-8.4E-5	-6.87	0.00117249	0.00118503	0.00111221	0
1709078280	0.001223	-9.6E-5	-7.28	0.00127744	0.00127744	0.001223	0
1708991880	0.00131869	9.9E-5	8.11	0.00119198	0.00131869	0.00119198	0
1708905480	0.00122002	-5.5E-5	-4.31	0.00122002	0.00122002	0.00122002	0
1708819080	0.0012748	0.00015748	14.09	0.00121301	0.0012748	0.00120209	0
1708732680	0.00111732	2.5E-5	2.29	0.00109401	0.00111732	0.00107176	104
1708646280	0.00109202	-9.6E-7	-0.09	0.00108898	0.00111899	0.00107101	821
1708559880	0.00109298	-3.3E-5	-2.93	0.00112099	0.00112099	0.00106801	932
1708473480	0.00112602	-7.7E-5	-6.40	0.00119801	0.00120398	0.00112201	849
1708387080	0.00120298	-6.0E-6	-0.50	0.00122398	0.00122699	0.00119001	505
1708300680	0.00120897	7.0E-6	0.58	0.00119399	0.00121704	0.00117801	241
1708214280	0.00120198	3.3E-5	2.82	0.00116902	0.00120198	0.00115101	712
1708127880	0.00116901	-3.2E-5	-2.66	0.00120802	0.00121399	0.00114195	748
1708041480	0.00120098	4.0E-6	0.33	0.00120199	0.00120799	0.00116801	706
1707955080	0.00119702	-2.1E-5	-1.72	0.00121601	0.00126698	0.00119201	812
1707868680	0.0012178	-6.0E-5	-4.69	0.00126801	0.00128599	0.00121102	645
1707782220	0.00127801	3.3E-5	2.65	0.00124501	0.00131699	0.00123601	1012
1707695880	0.00124502	2.8E-5	2.30	0.00121899	0.00128099	0.00121701	1043
1707609480	0.00121735	5.0E-6	0.41	0.00120301	0.00125099	0.00119501	966
1707523080	0.00121201	4.0E-6	0.33	0.00120398	0.00122598	0.00118701	1008
1707436680	0.00120801	2.5E-5	2.11	0.00118588	0.00122799	0.00118401	1149
1707350280	0.00118301	2.7E-5	2.34	0.00115019	0.00119198	0.0011383	899
1707263880	0.00115599	-3.3E-5	-2.78	0.00119398	0.00119399	0.00115102	821
1707177480	0.00118902	-1.5E-5	-1.25	0.00121098	0.00121199	0.00118499	1187
1707091020	0.00120402	-2.0E-5	-1.63	0.00122498	0.00122499	0.00120001	926
1707004680	0.00122402	-4.0E-5	-3.16	0.00125998	0.00126999	0.00122001	661
1706918280	0.00126399	-2.0E-6	-0.16	0.00124927	0.00126999	0.00122701	385
1706831880	0.00126579	3.8E-5	3.09	0.00125379	0.00126579	0.00125379	0
1706745420	0.00122802	-5.5E-5	-4.29	0.00126701	0.00127318	0.00122801	745
1706659080	0.00128299	-1.7E-5	-1.31	0.00129598	0.00137169	0.00127901	1271
1706572680	0.00129999	2.5E-5	1.96	0.00127498	0.00132201	0.00126501	791
1706486280	0.00127524	-7.0E-6	-0.55	0.00128498	0.00133699	0.00127201	1076
1706399880	0.00128199	-1.0E-5	-0.77	0.00128502	0.00130499	0.00125599	671
1706313480	0.00129198	8.1E-5	6.69	0.00121599	0.00132498	0.00119902	1595

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions