near3s(NEAR3S)Today
$0.086591
1 years ago
$0.171123
2 years ago
$0.121943
3 years ago
$0.042977
4 years ago
$0.014406
near3s Price History
(NEAR3S)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.094918 | $0.102 | $0.085 | $0.090692 | $14,721.02 |
2025-09-01 | $0.086598 | $0.098 | $0.084 | $0.095688 | $8,575.075 |
2025-08-31 | $0.087903 | $0.089 | $0.082 | $0.086268 | $12,890.03 |
2025-08-30 | $0.089631 | $0.093 | $0.085 | $0.086672 | $19,490.91 |
2025-08-29 | $0.083085 | $0.093 | $0.078 | $0.088903 | $18,643.72 |
2025-08-28 | $0.081858 | $0.085 | $0.077 | $0.08201 | $16,712.62 |
2025-08-27 | $0.091257 | $0.087 | $0.079 | $0.080644 | $22,229.92 |
2025-08-26 | $0.091412 | $0.104 | $0.087 | $0.088934 | $26,106.37 |
2025-08-25 | $0.078873 | $0.091 | $0.063 | $0.091076 | $11,572.56 |
2025-08-24 | $0.076073 | $0.083 | $0.071 | $0.076985 | $20,770.64 |
2025-08-23 | $0.084797 | $0.082 | $0.071 | $0.075033 | $21,409.05 |
2025-08-22 | $0.104318 | $0.113 | $0.077 | $0.082115 | $16,408.65 |
2025-08-21 | $0.100055 | $0.104 | $0.09 | $0.102358 | $19,842.68 |
2025-08-20 | $0.103869 | $0.11 | $0.093 | $0.096238 | $19,306.52 |
2025-08-19 | $0.09446 | $0.105 | $0.087 | $0.102439 | $20,223.38 |
2025-08-18 | $0.075619 | $0.096 | $0.077 | $0.093536 | $9,598.012 |
2025-08-17 | $0.083684 | $0.086 | $0.073 | $0.074017 | $14,362.01 |
2025-08-16 | $0.095228 | $0.094 | $0.081 | $0.081953 | $23,245.90 |
2025-08-15 | $0.081882 | $0.096 | $0.078 | $0.095583 | $32,110.75 |
2025-08-14 | $0.075776 | $0.086 | $0.064 | $0.081943 | $19,200.52 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
near3s(NEAR3S)
