Near (NEAR) Price in Euro Today: 7.3700

Euro price of Near (NEAR)

1 NEAR =7.3700 EUR
Percentage change:-1.15%
0.5 NEAR =3.6850 EUR
0.25 NEAR =1.8425 EUR
0.10 NEAR =0.7370 EUR
0.05 NEAR =0.3685 EUR
Today's High:7.8400 EUR
Today's Low:7.3100 EUR
Market Capitalisation:8,098,010,240 EUR
Volume:555,428,396.00 USD

Top Gainers

#NamePriceVolume24h
46 op Optimism OP $ 2.5869
$ 299802318.5666
9.7521%
17 bch Bitcoin Cash BCH $ 484.9536
$ 409286662.7436
8.627%
13 avax Avalanche AVAX $ 37.3585
$ 497004254.9131
7.2669%
22 icp Internet Computer ICP $ 13.1956
$ 134378036.1183
7.1587%
5 sol Solana SOL $ 173.1185
$ 3155066571.6609
6.4759%

Top Losers

#NamePriceVolume24h
34 imx Immutable IMX $ 2.4022
$ 52382572.6592
5.339%
9 ton Toncoin TON $ 6.5000
$ 416194609.3391
3.9086%
27 pepe Pepe PEPE $ 0.00001010
$ 725642328.7286
2.3515%
19 near NEAR Protocol NEAR $ 7.9782
$ 554727248.7905
1.8685%
51 tao Bittensor TAO $ 382.0412
$ 25171562.0132
1.621%

Exchange Rate History for NEAR To EUR: 2024

January - 2024

SunMonTueWedThuFriSat
1

Open: 3.3290

High: 3.4820

Low: 3.2440

Close: 3.4470

2

Open: 3.4470

High: 3.9370

Low: 3.3990

Close: 3.5870

3

Open: 3.5870

High: 3.7250

Low: 2.9830

Close: 3.4700

4

Open: 3.4700

High: 3.7000

Low: 3.2750

Close: 3.5840

5

Open: 3.5840

High: 3.5980

Low: 3.1650

Close: 3.2330

6

Open: 3.2330

High: 3.3870

Low: 2.9130

Close: 3.1900

7

Open: 3.1900

High: 3.2330

Low: 2.8900

Close: 2.9340

8

Open: 2.9340

High: 3.1770

Low: 2.6810

Close: 3.1210

9

Open: 3.1210

High: 3.2530

Low: 2.7760

Close: 2.9420

10

Open: 2.9420

High: 3.3570

Low: 2.8380

Close: 3.2860

11

Open: 3.2860

High: 3.5080

Low: 3.1990

Close: 3.2920

12

Open: 3.2920

High: 3.3530

Low: 3.0460

Close: 3.1640

13

Open: 3.1640

High: 3.2130

Low: 3.0300

Close: 3.1140

14

Open: 3.1140

High: 3.2130

Low: 3.0250

Close: 3.0250

15

Open: 3.0250

High: 3.1150

Low: 2.9610

Close: 3.0180

16

Open: 3.0180

High: 3.0570

Low: 2.9320

Close: 2.9750

17

Open: 2.9750

High: 3.0980

Low: 2.9090

Close: 3.0300

18

Open: 3.0300

High: 3.0840

Low: 2.7680

Close: 2.8290

19

Open: 2.8290

High: 2.8360

Low: 2.5700

Close: 2.7620

20

Open: 2.7620

High: 2.7620

Low: 2.6400

Close: 2.7110

21

Open: 2.7110

High: 2.7950

Low: 2.6890

Close: 2.6950

22

Open: 2.6950

High: 2.6990

Low: 2.3890

Close: 2.4350

23

Open: 2.4350

High: 2.4990

Low: 2.2590

Close: 2.4410

24

Open: 2.4410

High: 2.4720

Low: 2.3370

Close: 2.4680

25

Open: 2.4680

High: 2.5320

Low: 2.4100

Close: 2.4860

26

Open: 2.4860

High: 2.7630

Low: 2.4480

Close: 2.6990

27

Open: 2.6990

High: 2.7280

Low: 2.6070

Close: 2.6860

28

Open: 2.6860

High: 2.8320

Low: 2.6470

Close: 2.6640

29

Open: 2.6640

High: 2.8210

Low: 2.6420

Close: 2.7800

30

Open: 2.7800

High: 2.9800

Low: 2.7340

Close: 2.7810

31

Open: 2.7810

High: 2.7960

Low: 2.5810

Close: 2.6090

February - 2024

SunMonTueWedThuFriSat
1

Open: 2.6090

High: 2.6390

Low: 2.5260

Close: 2.6240

2

Open: 2.6240

High: 2.7200

Low: 2.6040

Close: 2.6890

3

Open: 2.6890

High: 2.7210

Low: 2.5990

Close: 2.6120

4

Open: 2.6120

High: 2.6130

Low: 2.5500

Close: 2.5560

5

Open: 2.5560

High: 2.6140

Low: 2.5140

Close: 2.5600

6

Open: 2.5600

High: 2.5800

Low: 2.5000

Close: 2.5480

7

Open: 2.5480

High: 2.6820

Low: 2.4930

Close: 2.6600

8

Open: 2.6600

High: 2.7880

Low: 2.6600

Close: 2.7160

9

Open: 2.7160

High: 2.8320

Low: 2.7160

Close: 2.7710

10

Open: 2.7710

High: 2.9070

Low: 2.7470

Close: 2.8150

11

Open: 2.8150

High: 2.9650

Low: 2.8120

Close: 2.8900

12

Open: 2.8900

High: 3.1450

Low: 2.8570

Close: 3.1370

13

Open: 3.1370

High: 3.1910

Low: 2.9670

Close: 3.0000

14

Open: 3.0000

High: 3.2270

Low: 2.9600

Close: 3.1050

15

Open: 3.1050

High: 3.1760

Low: 3.0460

Close: 3.1510

16

Open: 3.1510

High: 3.2100

Low: 2.9600

Close: 3.0390

17

Open: 3.0390

High: 3.1000

Low: 2.9110

Close: 3.0990

18

Open: 3.0990

High: 3.3230

Low: 3.0370

Close: 3.2610

19

Open: 3.2610

High: 3.3490

Low: 3.2220

Close: 3.2770

20

Open: 3.2770

High: 3.2900

Low: 3.0070

Close: 3.1440

21

Open: 3.1440

High: 3.1440

Low: 2.8430

Close: 3.0030

22

Open: 3.0030

High: 3.0900

Low: 2.8820

Close: 3.0010

23

Open: 3.0010

High: 3.1630

Low: 2.9200

Close: 3.1060

24

Open: 3.1060

High: 3.6220

Low: 3.0630

Close: 3.5650

25

Open: 3.5650

High: 3.5770

Low: 3.3810

Close: 3.4280

26

Open: 3.4280

High: 3.8680

Low: 3.3690

Close: 3.7640

27

Open: 3.7640

High: 3.7960

Low: 3.2530

Close: 3.6390

28

Open: 3.6390

High: 3.7780

Low: 3.2680

Close: 3.5880

29

Open: 3.5880

High: 3.7660

Low: 3.4570

Close: 3.5790

March - 2024

SunMonTueWedThuFriSat
1

Open: 3.5790

High: 3.8010

Low: 3.5790

Close: 3.6530

2

Open: 3.6530

High: 4.1450

Low: 3.5880

Close: 4.1410

3

Open: 4.1410

High: 4.1490

Low: 3.6050

Close: 4.0970

4

Open: 4.0970

High: 4.3890

Low: 3.9030

Close: 3.9910

5

Open: 3.9910

High: 4.1240

Low: 3.2590

Close: 3.9180

6

Open: 3.9180

High: 5.4530

Low: 3.7090

Close: 5.3950

7

Open: 5.3950

High: 5.6640

Low: 4.9920

Close: 5.0520

8

Open: 5.0520

High: 5.2790

Low: 4.6970

Close: 5.2630

9

Open: 5.2630

High: 5.9450

Low: 5.1430

Close: 5.6740

10

Open: 5.6740

High: 5.7270

Low: 5.2880

Close: 5.4440

11

Open: 5.4440

High: 6.6700

Low: 5.1350

Close: 6.0940

12

Open: 6.0940

High: 7.3930

Low: 6.0610

Close: 7.3930

13

Open: 7.3930

High: 7.7970

Low: 6.9570

Close: 7.0920

14

Open: 7.0920

High: 8.1630

Low: 6.9950

Close: 8.1480

15

Open: 8.1480

High: 8.2660

Low: 6.5090

Close: 6.8750

16

Open: 6.8750

High: 7.3100

Low: 5.9900

Close: 6.1830

17

Open: 6.1830

High: 7.7490

Low: 6.1060

Close: 7.5620

18

Open: 7.5620

High: 7.8520

Low: 6.3020

Close: 6.4570

19

Open: 6.4570

High: 6.5290

Low: 5.7180

Close: 5.8520

20

Open: 5.8520

High: 6.4220

Low: 5.5520

Close: 6.3230

21

Open: 6.3230

High: 6.4290

Low: 5.9180

Close: 5.9280

22

Open: 5.9280

High: 6.3010

Low: 5.7390

Close: 5.9950

23

Open: 5.9950

High: 6.2890

Low: 5.8990

Close: 6.1420

24

Open: 6.1420

High: 6.4770

Low: 5.9740

Close: 6.4750

25

Open: 6.4750

High: 7.1600

Low: 6.4720

Close: 6.8720

26

Open: 6.8720

High: 7.4470

Low: 6.8410

Close: 7.0790

27

Open: 7.0790

High: 7.2850

Low: 6.5630

Close: 6.7110

28

Open: 6.7110

High: 6.8940

Low: 6.5890

Close: 6.6620

29

Open: 6.6620

High: 6.6620

Low: 6.3640

Close: 6.4660

30

Open: 6.4660

High: 6.7780

Low: 6.4260

Close: 6.4410

31

Open: 6.4410

High: 6.8230

Low: 6.4150

Close: 6.7620

April - 2024

SunMonTueWedThuFriSat
1

Open: 6.7620

High: 6.8230

Low: 6.1250

Close: 6.2870

2

Open: 6.2870

High: 6.2870

Low: 5.6860

Close: 5.7770

3

Open: 5.7770

High: 6.4200

Low: 5.5810

Close: 6.1080

4

Open: 6.1080

High: 6.4750

Low: 5.8700

Close: 6.1940

5

Open: 6.1940

High: 6.9170

Low: 5.9830

Close: 6.6710

6

Open: 6.6710

High: 6.7370

Low: 6.3870

Close: 6.4800

7

Open: 6.4800

High: 6.5770

Low: 6.3020

Close: 6.3850

8

Open: 6.3850

High: 6.9890

Low: 6.3190

Close: 6.7650

9

Open: 6.7650

High: 7.0750

Low: 6.6220

Close: 6.6530

10

Open: 6.6530

High: 6.7050

Low: 6.1820

Close: 6.4990

11

Open: 6.4990

High: 6.8040

Low: 6.2970

Close: 6.3540

12

Open: 6.3540

High: 6.4370

Low: 5.0150

Close: 5.5090

13

Open: 5.5090

High: 5.6110

Low: 4.1330

Close: 5.0050

14

Open: 5.0050

High: 5.4280

Low: 4.7220

Close: 5.3630

15

Open: 5.3630

High: 5.5070

Low: 4.7100

Close: 4.9170

16

Open: 4.9170

High: 5.2210

Low: 4.6310

Close: 5.1830

17

Open: 5.1830

High: 5.3060

Low: 4.9050

Close: 5.0890

18

Open: 5.0890

High: 5.5280

Low: 4.9110

Close: 5.3590

19

Open: 5.3590

High: 5.5020

Low: 4.9450

Close: 5.2740

20

Open: 5.2740

High: 5.8870

Low: 5.1840

Close: 5.8550

21

Open: 5.8550

High: 6.0940

Low: 5.7000

Close: 6.0670

22

Open: 6.0670

High: 6.7980

Low: 5.9670

Close: 6.6060

23

Open: 6.6060

High: 6.8050

Low: 6.4150

Close: 6.4520

24

Open: 6.4520

High: 6.8710

Low: 6.2710

Close: 6.4370

25

Open: 6.4370

High: 6.7450

Low: 6.1790

Close: 6.6470

26

Open: 6.6470

High: 7.0260

Low: 6.4540

Close: 6.4800

27

Open: 6.4800

High: 7.1370

Low: 6.3510

Close: 6.6880

28

Open: 6.6880

High: 6.9630

Low: 6.5700

Close: 6.5890

29

Open: 6.5890

High: 6.6340

Low: 6.2430

Close: 6.4030

30

Open: 6.4030

High: 6.4820

Low: 5.4940

Close: 5.8110

May - 2024

SunMonTueWedThuFriSat
1

Open: 5.8110

High: 5.9890

Low: 5.3790

Close: 5.7300

2

Open: 5.7300

High: 5.8040

Low: 5.4910

Close: 5.6750

3

Open: 5.6750

High: 6.4350

Low: 5.6310

Close: 6.3920

4

Open: 6.3920

High: 6.4850

Low: 6.3130

Close: 6.3840

5

Open: 6.3840

High: 6.9690

Low: 6.2270

Close: 6.9600

6

Open: 6.9600

High: 7.0500

Low: 6.6610

Close: 6.8020

7

Open: 6.8020

High: 7.3130

Low: 6.6300

Close: 6.6300

8

Open: 6.6300

High: 6.7760

Low: 6.3250

Close: 6.3360

9

Open: 6.3360

High: 6.9450

Low: 6.3360

Close: 6.9390

10

Open: 6.9390

High: 7.0860

Low: 6.6510

Close: 6.7450

11

Open: 6.7450

High: 6.8080

Low: 6.5070

Close: 6.5250

12

Open: 6.5250

High: 6.5550

Low: 6.3460

Close: 6.4010

13

Open: 6.4010

High: 6.8300

Low: 6.0940

Close: 6.7380

14

Open: 6.7380

High: 6.8400

Low: 6.4150

Close: 6.4980

15

Open: 6.4980

High: 7.4170

Low: 6.3820

Close: 7.3960

16

Open: 7.3960

High: 7.6010

Low: 7.2240

Close: 7.3790

17

Open: 7.3790

High: 7.8310

Low: 7.3070

Close: 7.3990

18
19
20
21
22
23
24
25
26
27
28
29
30
31

June - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

July - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

August - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31