near3s(NEAR3S)Today
$0.124
1 years ago
$0.153739
2 years ago
$0.116899
3 years ago
$0.237503
4 years ago
$0.005473
near3s Price History (NEAR3S)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.18 | $0.184 | $0.15 | $0.161 | $5,966.584 |
2025-07-16 | $0.214 | $0.225 | $0.175 | $0.184 | $9,512.517 |
2025-07-15 | $0.208 | $0.233 | $0.2 | $0.225 | $2,472.348 |
2025-07-14 | $0.222 | $0.235 | $0.186 | $0.214 | $7,605.552 |
2025-07-13 | $0.268 | $0.273 | $0.223 | $0.223 | $3,571.462 |
2025-07-12 | $0.227 | $0.276 | $0.215 | $0.273 | $20,037.15 |
2025-07-11 | $0.322 | $0.33 | $0.202 | $0.235 | $6,946.678 |
2025-07-10 | $0.365 | $0.373 | $0.311 | $0.33 | $1,057.141 |
2025-07-09 | $0.435 | $0.439 | $0.368 | $0.373 | $4,274.853 |
2025-07-09 | -- | $0.464 | $0.426 | -- | -- |
2025-07-07 | $0.434 | $0.472 | $0.416 | $0.441 | $1,837.504 |
2025-07-06 | $0.479 | $0.495 | $0.453 | $0.472 | $2,886.171 |
2025-07-05 | $0.475 | $0.495 | $0.453 | $0.479 | $689.6124 |
2025-07-04 | $0.412 | $0.467 | $0.392 | $0.453 | $6,814.669 |
2025-07-03 | $0.489 | $0.491 | $0.348 | $0.415 | $6,494.454 |
2025-07-02 | $0.559 | $0.602 | $0.483 | $0.484 | $1,563.052 |
2025-07-01 | $0.51 | $0.565 | $0.486 | $0.555 | $3,732.957 |
2025-06-30 | $0.543 | $0.548 | $0.416 | $0.486 | $2,174.499 |
2025-06-29 | $0.546 | $0.554 | $0.503 | $0.528 | $1,730.397 |
2025-06-28 | $0.591 | $0.617 | $0.552 | $0.562 | $4,401.480 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
near3s(NEAR3S)
