- Home
- Finance
- Cryptocurrency Prices
- NEAR Protocol
NEAR Protocol Price History
₹ 471
+4.99 (+1.07%)
Updated: 20 April 2024 17:49 IST
Overview
NEAR Price History
NEAR Protocol Historical Data (NEAR INR)
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
|
19-Apr-2024
|
₹ 520 | ₹ 522 | ₹ 495.10 | ₹ 520 | ₹ 4,15,762 | 0.00% |
|
18-Apr-2024
|
₹ 510.10 | ₹ 540 | ₹ 500.48 | ₹ 520 | ₹ 2,74,615 | +1.96% |
|
17-Apr-2024
|
₹ 491.32 | ₹ 515.10 | ₹ 491.26 | ₹ 503.25 | ₹ 2,32,944 | +2.43% |
|
16-Apr-2024
|
₹ 495.70 | ₹ 524 | ₹ 470 | ₹ 491.29 | ₹ 3,74,971 | -0.89% |
|
15-Apr-2024
|
₹ 505.10 | ₹ 545.20 | ₹ 495.70 | ₹ 495.70 | ₹ 7,62,816 | -1.84% |
|
14-Apr-2024
|
₹ 484.18 | ₹ 532 | ₹ 418 | ₹ 502.40 | ₹ 1.5M | +3.72% |
|
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% |
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 |
NEAR Protocol News
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 20 April 2024, WazirX shows NEAR’s price as ₹ 515 with a daily change of -1.15%. If you source your values from varying sites, you'd could be lead astray and make a misguided investment choice.
Cryptocurrency price in India
-
Bitcoin Price -
Ethereum Price
-
Tether Price
-
Binance Coin Price
-
Solana Price
-
USD Coin Price
-
Ripple Price
-
Dogecoin Price
-
Cardano Price
-
Shiba Inu Price
-
Avalanche Price
-
Wrapped Bitcoin Price
-
Polkadot Price
-
TRON Price
-
Bitcoin Cash Price
-
Chainlink Price
-
Polygon Price
-
NEAR Protocol Price
-
Litecoin Price
-
UNUS SED LEO Price
-
Uniswap Price
-
Cronos Price
-
Stellar Price
-
Cosmos Price
-
Monero Price
-
Fetch.ai Price
-
Floki Inu Price
-
Bitcoin SV Price
-
NEO Coin Price
-
Aave Price
-
Elrond Price
-
EOS Coin Price
-
Decentraland Price
-
Terra Price
-
Zilliqa Price
-
Qtum Price
-
IOTA Price
-
FTX Token Price
-
Zcash Price
-
Dash Price
-
NEM Price
-
Baby Doge Coin Price
-
SushiSwap Price
-
Braintrust Price
-
Status Coin Price
-
Cartesi Price
-
FLEX Price
-
Ardor Price
-
Mobox Price
-
Spell Token Price
-
Binance USD Price
-
DIA Price
-
Circuits of Value Price
-
Doge Killer Price
-
Kishu Inu Price
-
BurgerCities Price
-
Augur Price
-
Husky Price
-
DOGEFI Price
-
Gas Coin Price
-
Bitcoin Hedge Price
-
Nano Dogecoin Price
-
Underdog Price
-
WETH Price
Advertisement
Follow Us
CRYPTO
more
| Coin Name | Price | Change (24h) | |
|---|---|---|---|
 Bitcoin(BTC)
|
|
₹ 51,19,912 |
▼
-0.82%
-42,436
|
 Ethereum(ETH)
|
|
₹ 2,47,775 |
▼
-0.52%
-1,296
|
|
Tether(USDT)
|
|
₹ 79.78 |
▲
+0.16%
+0.13
|
|
Binance Coin(BNB)
|
|
₹ 44,000 |
▼
-6.98%
-3,299.99
|
|
Solana(SOL)
|
|
₹ 11,087 |
▼
-1.99%
-224.66
|
|
USD Coin(USDC)
|
|
₹ 80.50 |
◀▶
0.00%
0.00
|
|
Ripple(XRP)
|
|
₹ 40.20 |
▼
-0.84%
-0.34
|
|
Dogecoin(DOGE)
|
|
₹ 12.9 |
▼
-0.98%
-0.12
|
|
Cardano(ADA)
|
|
₹ 36.62 |
▼
-1.00%
-0.37
|
|
Shiba Inu(SHIB)
|
|
₹ 0.001926 |
▼
-0.26%
-0.000005
|
|
Avalanche(AVAX)
|
|
₹ 2,764.8 |
▼
-1.55%
-43.58
|
|
Wrapped Bitcoin(WBTC)
|
|
₹ 30,00,001 |
◀▶
0.00%
0.00
|
-
03:19
Gadgets 360 With Technical Guruji: Something About the Nothing Ear, Ear (a) -
19:21
Gadgets 360 With Technical Guruji: Samsung's New AI Smart TVs, Nothing Ear -
05:23
Gadgets 360 With Technical Guruji: Samsung's New AI Smart TVs -
01:17
Gadgets 360 With Technical Guruji: Tech Tip [April 20, 2024] -
02:05
Gadgets 360 With Technical Guruji: Ask TG [April 20, 2024]
Advertisement
- About Us
- Sitemaps
- Feedback
- Archives
- Contact Us
- RSS
- Advertise
- Career
- Privacy Policy
- Ethics
- Editorial Policy
- Terms & Conditions
- Complaint Redressal
Download Our Apps
Available in Hindi
© Copyright Red Pixels Ventures Limited 2024. All rights reserved.
