NEAR Protocol Price History

NEAR Protocol Price in India
₹ 423.20 -52.9 (-10.96%)
Updated: 14 April 2024 09:49 IST
Overview NEAR Price History

NEAR Protocol Historical Data (NEAR INR)

Date Open High Low Close Volume Change (%)
13-Apr-2024
₹ 562 ₹ 564.99 ₹ 481.41 ₹ 498.10 ₹ 9,50,879 -11.39%
12-Apr-2024
₹ 611.66 ₹ 615.70 ₹ 561.10 ₹ 563.23 ₹ 3,78,580 -7.92%
11-Apr-2024
₹ 615 ₹ 626.83 ₹ 610.10 ₹ 611.66 ₹ 1,30,372 -0.54%
10-Apr-2024
₹ 625.29 ₹ 629.70 ₹ 610 ₹ 615.10 ₹ 5,74,211 -1.65%
09-Apr-2024
₹ 645 ₹ 659.23 ₹ 625 ₹ 625.29 ₹ 7,53,182 -3.06%
08-Apr-2024
₹ 606.24 ₹ 650.10 ₹ 606.10 ₹ 645 ₹ 5,81,265 +6.39%
07-Apr-2024
₹ 623.15 ₹ 630 ₹ 606.24 ₹ 606.24 ₹ 4,15,919 -2.71%
06-Apr-2024
₹ 628.19 ₹ 668 ₹ 557.56 ₹ 618.10 ₹ 7,11,136 -1.62%
05-Apr-2024
₹ 591.31 ₹ 647 ₹ 571.54 ₹ 627.30 ₹ 6,50,772 +6.14%
04-Apr-2024
₹ 585.34 ₹ 617 ₹ 560.12 ₹ 591.10 ₹ 8,27,968 +1.02%
03-Apr-2024
₹ 565 ₹ 609.10 ₹ 550 ₹ 585.31 ₹ 8,90,984 +3.55%
02-Apr-2024
₹ 581 ₹ 590 ₹ 555 ₹ 565 ₹ 1.1M -2.75%
01-Apr-2024
₹ 605.50 ₹ 629.98 ₹ 581 ₹ 583 ₹ 6,60,835 -3.72%
31-Mar-2024
₹ 610.20 ₹ 630.10 ₹ 605.20 ₹ 615 ₹ 1,98,050 +0.82%
30-Mar-2024
₹ 610 ₹ 630.61 ₹ 605.50 ₹ 610.20 ₹ 3,51,073 0.00%
29-Mar-2024
₹ 627 ₹ 627.50 ₹ 603.78 ₹ 610 ₹ 4,86,135 -2.71%
28-Mar-2024
₹ 621 ₹ 640.99 ₹ 620.52 ₹ 627.49 ₹ 3,29,994 +1.05%
27-Mar-2024
₹ 650.10 ₹ 674.56 ₹ 625 ₹ 625.10 ₹ 1.1M -3.85%
26-Mar-2024
₹ 650.10 ₹ 688.13 ₹ 642 ₹ 650.10 ₹ 9,95,637 0.00%
25-Mar-2024
₹ 583.10 ₹ 662 ₹ 583 ₹ 651.20 ₹ 1.7M +11.66%
24-Mar-2024
₹ 600 ₹ 614.50 ₹ 581.10 ₹ 583.10 ₹ 2,85,306 -2.83%
23-Mar-2024
₹ 575.20 ₹ 608.99 ₹ 575.20 ₹ 600 ₹ 5,26,871 +4.35%
22-Mar-2024
₹ 590 ₹ 609.99 ₹ 570 ₹ 575.20 ₹ 1.1M -2.54%
21-Mar-2024
₹ 600.20 ₹ 624.99 ₹ 592.10 ₹ 593 ₹ 2.4M -1.17%
20-Mar-2024
₹ 615.10 ₹ 620.10 ₹ 561.99 ₹ 600.10 ₹ 2.3M -2.45%
19-Mar-2024
₹ 641 ₹ 670 ₹ 580.54 ₹ 612 ₹ 2.6M -4.52%
18-Mar-2024
₹ 720 ₹ 745 ₹ 640 ₹ 641 ₹ 1.8M -10.97%
17-Mar-2024
₹ 621 ₹ 742 ₹ 600.10 ₹ 720 ₹ 3.2M +15.94%
16-Mar-2024
₹ 650 ₹ 709.99 ₹ 620 ₹ 620 ₹ 1.7M -4.62%
15-Mar-2024
₹ 692 ₹ 754.63 ₹ 640 ₹ 640.20 ₹ 3.6M -7.51%
14-Mar-2024
₹ 690 ₹ 710.10 ₹ 670 ₹ 692 ₹ 4.1M +0.29%
13-Mar-2024
₹ 679 ₹ 721 ₹ 673.90 ₹ 690 ₹ 2.9M +1.62%
12-Mar-2024
₹ 633 ₹ 728.96 ₹ 600 ₹ 679 ₹ 3.8M +7.27%
11-Mar-2024
₹ 520 ₹ 630 ₹ 520 ₹ 591.45 ₹ 3.1M +13.74%
10-Mar-2024
₹ 510.60 ₹ 539.20 ₹ 510.60 ₹ 520 ₹ 1.8M +1.96%
09-Mar-2024
₹ 465.80 ₹ 540 ₹ 465 ₹ 517.19 ₹ 2.7M +11.03%
08-Mar-2024
₹ 470.22 ₹ 476 ₹ 450 ₹ 467.66 ₹ 2.4M -0.50%
07-Mar-2024
₹ 458 ₹ 505.20 ₹ 431 ₹ 470.22 ₹ 5.9M +2.62%
06-Mar-2024
₹ 359 ₹ 470.92 ₹ 304.26 ₹ 465 ₹ 4.4M +29.53%
05-Mar-2024
₹ 360 ₹ 372.28 ₹ 246 ₹ 329.98 ₹ 1.6M -8.34%
04-Mar-2024
₹ 378 ₹ 400 ₹ 373 ₹ 390 ₹ 1.1M +3.17%
03-Mar-2024
₹ 360.36 ₹ 385.10 ₹ 345.10 ₹ 378 ₹ 1.3M +4.99%
02-Mar-2024
₹ 341 ₹ 368 ₹ 338.46 ₹ 360.36 ₹ 2.0M +5.58%
01-Mar-2024
₹ 342 ₹ 353 ₹ 340 ₹ 341 ₹ 8,91,637 -0.29%
29-Feb-2024
₹ 314.26 ₹ 352.89 ₹ 314.26 ₹ 342 ₹ 1.4M +8.91%
28-Feb-2024
₹ 350 ₹ 351 ₹ 313.97 ₹ 313.97 ₹ 3,97,814 -10.29%
27-Feb-2024
₹ 360.26 ₹ 360.26 ₹ 338 ₹ 350 ₹ 7,35,569 -2.78%
26-Feb-2024
₹ 327.10 ₹ 368.10 ₹ 322.90 ₹ 360.26 ₹ 8,35,117 +10.10%
25-Feb-2024
₹ 311.64 ₹ 340 ₹ 310.30 ₹ 327.10 ₹ 6,71,947 +4.93%
24-Feb-2024
₹ 287.60 ₹ 317 ₹ 285 ₹ 317 ₹ 1.0M +10.45%
23-Feb-2024
₹ 282.18 ₹ 295 ₹ 282.18 ₹ 287.60 ₹ 4,05,765 +1.77%
22-Feb-2024
₹ 276.20 ₹ 290.52 ₹ 276.20 ₹ 283.84 ₹ 4,57,785 +2.77%
21-Feb-2024
₹ 295.10 ₹ 300 ₹ 272 ₹ 280.80 ₹ 1.0M -4.85%
20-Feb-2024
₹ 308 ₹ 310.67 ₹ 295.10 ₹ 295.10 ₹ 4,54,117 -4.19%
19-Feb-2024
₹ 305.20 ₹ 314.99 ₹ 300.70 ₹ 308 ₹ 2,63,364 +0.98%
18-Feb-2024
₹ 283 ₹ 308.50 ₹ 283 ₹ 305.20 ₹ 2,35,396 +7.77%
17-Feb-2024
₹ 282 ₹ 285 ₹ 276 ₹ 283 ₹ 2,67,221 +0.35%
16-Feb-2024
₹ 290.80 ₹ 300 ₹ 281 ₹ 282 ₹ 3,03,922 -2.76%
15-Feb-2024
₹ 280.54 ₹ 295 ₹ 280.54 ₹ 290.80 ₹ 5,28,128 +3.37%
14-Feb-2024
₹ 280.85 ₹ 296.40 ₹ 271.48 ₹ 280.51 ₹ 2,62,251 -0.12%
Load More

NEAR Protocol Price History Chart (Last 60 Days)

NEAR Protocol Historical Price

NEAR Protocol Price March, 2024

1st March Price ₹ 341 31st March Price ₹ 615
Highest Price in March ₹ 754.63 Lowest Price in March ₹ 246
Market Cap 31st March - % Change +80.35%
Over all performance Rising

NEAR Protocol Price February, 2024

1st February Price ₹ 254 29th February Price ₹ 342
Highest Price in February ₹ 368.1 Lowest Price in February ₹ 236.1
Market Cap 29th February - % Change +34.65%
Over all performance Rising

NEAR Protocol Price January, 2024

1st January Price ₹ 316.16 31st January Price ₹ 260.33
Highest Price in January ₹ 373.14 Lowest Price in January ₹ 216
Market Cap 31st January - % Change -17.66%
Over all performance Falling

About NEAR Protocol Price History in India

This page shows all the important details around the NEAR cryptocurrency. The purpose of this page is to ensure that you make an informed choice about your investment in this altcoin. This page tracks relevant data about the NEAR tokens including its opening, close, and real-time values. You can also see the daily change as a simple percentage at a glance, so you can very easily see which days saw the greatest change.

The prices shown on this page are sourced from WazirX. It is imperative that you keep track of your investments from a single source since different exchanges reveal varying values of a cryptocurrency. This page can be your one constant insight into the NEAR trajectory. For instance, today 14 April 2024, WazirX shows NEAR’s price as ₹ 456.2 with a daily change of -15.55%. If you source your values from varying sites, you'd could be lead astray and make a misguided investment choice.

Advertisement

Follow Us
CRYPTO
more
Coin Name Price Change (24h)
Bitcoin Price
Bitcoin(BTC)
₹ 52,80,070
-2,68,880
-4.85%
Ethereum Price
Ethereum(ETH)
₹ 2,47,510
-19,376
-7.26%
Tether Price
Tether(USDT)
₹ 81.67
+1.65
+2.06%
Binance Coin Price
Binance Coin(BNB)
₹ 45,664
-2,316
-4.83%
Solana Price
Solana(SOL)
₹ 11,320
-1,410.79
-11.08%
USD Coin Price
USD Coin(USDC)
₹ 80.39
-3.51
-4.18%
Ripple Price
Ripple(XRP)
₹ 39.39
-5.61
-12.47%
Dogecoin Price
Dogecoin(DOGE)
₹ 12.34
-1.72
-12.23%
Cardano Price
Cardano(ADA)
₹ 36.96
-4.25
-10.31%
Avalanche Price
Avalanche(AVAX)
₹ 2,789.31
-388.37
-12.22%
Shiba Inu Price
Shiba Inu(SHIB)
₹ 0.001782
-0.000254
-12.47%
Wrapped Bitcoin Price
Wrapped Bitcoin(WBTC)
₹ 30,00,005
◀▶
0.00
0.00%

Advertisement

© Copyright Red Pixels Ventures Limited 2024. All rights reserved.
Trending Products »
Latest Tech News »