Near (NEAR) Price in Pound Sterling Today: 6.2810

Pound Sterling price of Near (NEAR)

1 NEAR =6.2810 GBP
Percentage change:-1.33%
0.5 NEAR =3.1405 GBP
0.25 NEAR =1.5703 GBP
0.10 NEAR =0.6281 GBP
0.05 NEAR =0.3141 GBP
Today's High:6.7088 GBP
Today's Low:6.2553 GBP
Market Capitalisation:6,909,517,907.0338 GBP
Volume:559,509,324.00 USD

Top Gainers

#NamePriceVolume24h
46 op Optimism OP $ 2.6087
$ 299668758.4984
10.8674%
17 bch Bitcoin Cash BCH $ 484.6167
$ 405198889.4443
8.9265%
41 stx Stacks STX $ 2.1304
$ 106535443.3922
7.8163%
13 avax Avalanche AVAX $ 37.2063
$ 491046448.2689
7.7871%
5 sol Solana SOL $ 172.3251
$ 3147203369.9274
7.2112%

Top Losers

#NamePriceVolume24h
9 ton Toncoin TON $ 6.5000
$ 415039810.8332
3.2476%
34 imx Immutable IMX $ 2.3913
$ 72381786.3589
1.9091%
51 tao Bittensor TAO $ 381.0955
$ 26751330.7954
1.0472%
25 leo LEO Token LEO $ 5.8913
$ 1154823.5058
0.8117%
14 trx TRON TRX $ 0.1243
$ 304365274.8844
0.3549%

Exchange Rate History for NEAR To GBP: 2024

January - 2024

SunMonTueWedThuFriSat
1

Open: 2.8730

High: 3.0520

Low: 2.8820

Close: 2.9870

2

Open: 2.9870

High: 3.3540

Low: 2.9670

Close: 3.1050

3

Open: 3.1050

High: 3.1290

Low: 2.7150

Close: 2.9910

4

Open: 2.9910

High: 3.1710

Low: 2.9020

Close: 3.0870

5

Open: 3.0870

High: 3.1070

Low: 2.7730

Close: 2.7850

6

Open: 2.7850

High: 2.9100

Low: 2.5240

Close: 2.7510

7

Open: 2.7510

High: 2.7460

Low: 2.4950

Close: 2.5350

8

Open: 2.5350

High: 2.7210

Low: 2.4720

Close: 2.6710

9

Open: 2.6710

High: 2.8370

Low: 2.4330

Close: 2.5420

10

Open: 2.5420

High: 2.8740

Low: 2.6230

Close: 2.8280

11

Open: 2.8280

High: 2.9610

Low: 2.7900

Close: 2.8330

12

Open: 2.8330

High: 2.7940

Low: 2.5980

Close: 2.7090

13

Open: 2.7090

High: 2.7870

Low: 2.6670

Close: 2.6770

14

Open: 2.6770

High: 2.6980

Low: 2.5390

Close: 2.5920

15

Open: 2.5920

High: 2.6920

Low: 2.5410

Close: 2.5990

16

Open: 2.5990

High: 2.7140

Low: 2.5580

Close: 2.5620

17

Open: 2.5620

High: 2.6330

Low: 2.4730

Close: 2.6050

18

Open: 2.6050

High: 2.5770

Low: 2.3990

Close: 2.4260

19

Open: 2.4260

High: 2.4480

Low: 2.2620

Close: 2.3680

20

Open: 2.3680

High: 2.3490

Low: 2.2740

Close: 2.3340

21

Open: 2.3340

High: 2.3760

Low: 2.3000

Close: 2.3020

22

Open: 2.3020

High: 2.1940

Low: 2.0390

Close: 2.0760

23

Open: 2.0760

High: 2.1140

Low: 1.9570

Close: 2.0870

24

Open: 2.0870

High: 2.1160

Low: 2.0120

Close: 2.1090

25

Open: 2.1090

High: 2.1510

Low: 2.0670

Close: 2.1260

26

Open: 2.1260

High: 2.3720

Low: 2.1380

Close: 2.2950

27

Open: 2.2950

High: 2.3320

Low: 2.2420

Close: 2.2960

28

Open: 2.2960

High: 2.3830

Low: 2.2620

Close: 2.2730

29

Open: 2.2730

High: 2.4230

Low: 2.3060

Close: 2.3660

30

Open: 2.3660

High: 2.5330

Low: 2.3630

Close: 2.3670

31

Open: 2.3670

High: 2.3190

Low: 2.2140

Close: 2.2250

February - 2024

SunMonTueWedThuFriSat
1

Open: 2.2250

High: 2.2530

Low: 2.1920

Close: 2.2370

2

Open: 2.2370

High: 2.3190

Low: 2.2430

Close: 2.2940

3

Open: 2.2940

High: 2.3080

Low: 2.2190

Close: 2.2280

4

Open: 2.2280

High: 2.2230

Low: 2.1770

Close: 2.1850

5

Open: 2.1850

High: 2.2200

Low: 2.1700

Close: 2.1920

6

Open: 2.1920

High: 2.2490

Low: 2.1680

Close: 2.1720

7

Open: 2.1720

High: 2.2840

Low: 2.1860

Close: 2.2730

8

Open: 2.2730

High: 2.3570

Low: 2.2710

Close: 2.3170

9

Open: 2.3170

High: 2.3970

Low: 2.3090

Close: 2.3480

10

Open: 2.3480

High: 2.4590

Low: 2.3510

Close: 2.3920

11

Open: 2.3920

High: 2.5270

Low: 2.3980

Close: 2.4570

12

Open: 2.4570

High: 2.7700

Low: 2.5980

Close: 2.6730

13

Open: 2.6730

High: 2.6980

Low: 2.5430

Close: 2.5550

14

Open: 2.5550

High: 2.7890

Low: 2.6310

Close: 2.6480

15

Open: 2.6480

High: 2.7140

Low: 2.6160

Close: 2.6960

16

Open: 2.6960

High: 2.6960

Low: 2.5430

Close: 2.5980

17

Open: 2.5980

High: 2.6590

Low: 2.5550

Close: 2.6430

18

Open: 2.6430

High: 2.8910

Low: 2.6920

Close: 2.7950

19

Open: 2.7950

High: 2.9480

Low: 2.7720

Close: 2.8030

20

Open: 2.8030

High: 2.8760

Low: 2.6730

Close: 2.6890

21

Open: 2.6890

High: 2.6460

Low: 2.5100

Close: 2.5690

22

Open: 2.5690

High: 2.6260

Low: 2.5090

Close: 2.5630

23

Open: 2.5630

High: 2.6890

Low: 2.4810

Close: 2.6490

24

Open: 2.6490

High: 3.1040

Low: 2.6780

Close: 3.0540

25

Open: 3.0540

High: 3.1730

Low: 2.8980

Close: 2.9280

26

Open: 2.9280

High: 3.3310

Low: 2.9410

Close: 3.2260

27

Open: 3.2260

High: 3.3300

Low: 3.0440

Close: 3.1150

28

Open: 3.1150

High: 3.3070

Low: 2.8780

Close: 3.0400

29

Open: 3.0400

High: 3.1430

Low: 2.9630

Close: 3.0690

March - 2024

SunMonTueWedThuFriSat
1

Open: 3.0690

High: 3.3130

Low: 3.0820

Close: 3.1340

2

Open: 3.1340

High: 3.5590

Low: 3.0640

Close: 3.5590

3

Open: 3.5590

High: 3.6260

Low: 3.2370

Close: 3.5070

4

Open: 3.5070

High: 3.9420

Low: 3.3930

Close: 3.4190

5

Open: 3.4190

High: 3.4390

Low: 3.1000

Close: 3.3500

6

Open: 3.3500

High: 4.7530

Low: 3.3470

Close: 4.6360

7

Open: 4.6360

High: 4.9140

Low: 4.2150

Close: 4.3210

8

Open: 4.3210

High: 4.4820

Low: 3.9980

Close: 4.4700

9

Open: 4.4700

High: 5.0250

Low: 4.3670

Close: 4.8270

10

Open: 4.8270

High: 4.8550

Low: 4.5150

Close: 4.6110

11

Open: 4.6110

High: 5.8000

Low: 4.6990

Close: 5.1680

12

Open: 5.1680

High: 6.3070

Low: 5.0630

Close: 6.3070

13

Open: 6.3070

High: 6.6090

Low: 5.9930

Close: 6.0490

14

Open: 6.0490

High: 6.9910

Low: 5.8190

Close: 6.9490

15

Open: 6.9490

High: 6.8050

Low: 5.7350

Close: 5.8580

16

Open: 5.8580

High: 5.8950

Low: 5.0550

Close: 5.2700

17

Open: 5.2700

High: 6.6200

Low: 5.4040

Close: 6.4620

18

Open: 6.4620

High: 6.5740

Low: 5.4440

Close: 5.5080

19

Open: 5.5080

High: 5.2560

Low: 4.7660

Close: 4.9970

20

Open: 4.9970

High: 5.6350

Low: 5.2390

Close: 5.3980

21

Open: 5.3980

High: 5.4860

Low: 5.0910

Close: 5.0970

22

Open: 5.0970

High: 5.3040

Low: 4.7500

Close: 5.1580

23

Open: 5.1580

High: 5.3360

Low: 5.0740

Close: 5.2620

24

Open: 5.2620

High: 5.5960

Low: 5.2720

Close: 5.5570

25

Open: 5.5570

High: 6.1980

Low: 5.7140

Close: 5.8670

26

Open: 5.8670

High: 6.3410

Low: 5.8470

Close: 6.0330

27

Open: 6.0330

High: 6.0670

Low: 5.6510

Close: 5.7450

28

Open: 5.7450

High: 5.9250

Low: 5.6600

Close: 5.6940

29

Open: 5.6940

High: 5.6280

Low: 5.4640

Close: 5.5220

30

Open: 5.5220

High: 5.7990

Low: 5.4830

Close: 5.4940

31

Open: 5.4940

High: 5.8360

Low: 5.6460

Close: 5.7500

April - 2024

SunMonTueWedThuFriSat
1

Open: 5.7500

High: 5.6740

Low: 5.3050

Close: 5.3640

2

Open: 5.3640

High: 5.0520

Low: 4.8480

Close: 4.9530

3

Open: 4.9530

High: 5.4110

Low: 4.9010

Close: 5.2150

4

Open: 5.2150

High: 5.5130

Low: 5.1200

Close: 5.3230

5

Open: 5.3230

High: 5.8990

Low: 5.2010

Close: 5.7100

6

Open: 5.7100

High: 5.8090

Low: 5.4600

Close: 5.5340

7

Open: 5.5340

High: 5.7720

Low: 5.4480

Close: 5.4640

8

Open: 5.4640

High: 6.1200

Low: 5.7850

Close: 5.8080

9

Open: 5.8080

High: 5.8670

Low: 5.4250

Close: 5.7010

10

Open: 5.7010

High: 5.8830

Low: 5.4980

Close: 5.5720

11

Open: 5.5720

High: 5.6710

Low: 5.3810

Close: 5.4120

12

Open: 5.4120

High: 5.1100

Low: 4.3240

Close: 4.6710

13

Open: 4.6710

High: 4.4020

Low: 3.6850

Close: 4.2550

14

Open: 4.2550

High: 4.6740

Low: 4.2930

Close: 4.6030

15

Open: 4.6030

High: 4.5650

Low: 4.1090

Close: 4.2060

16

Open: 4.2060

High: 4.4490

Low: 4.0490

Close: 4.4310

17

Open: 4.4310

High: 4.4660

Low: 4.1260

Close: 4.3660

18

Open: 4.3660

High: 4.7060

Low: 4.3610

Close: 4.5880

19

Open: 4.5880

High: 4.6460

Low: 4.4550

Close: 4.5150

20

Open: 4.5150

High: 5.0600

Low: 4.6590

Close: 5.0390

21

Open: 5.0390

High: 5.2340

Low: 4.9410

Close: 5.2140

22

Open: 5.2140

High: 5.8680

Low: 5.2450

Close: 5.6990

23

Open: 5.6990

High: 5.8970

Low: 5.5370

Close: 5.5420

24

Open: 5.5420

High: 5.7950

Low: 5.2780

Close: 5.5250

25

Open: 5.5250

High: 5.7700

Low: 5.3590

Close: 5.6970

26

Open: 5.6970

High: 5.9830

Low: 5.5320

Close: 5.5390

27

Open: 5.5390

High: 6.0780

Low: 5.5800

Close: 5.6630

28

Open: 5.6630

High: 5.8770

Low: 5.6080

Close: 5.6420

29

Open: 5.6420

High: 5.5870

Low: 5.4080

Close: 5.4720

30

Open: 5.4720

High: 5.2610

Low: 4.7740

Close: 4.9520

May - 2024

SunMonTueWedThuFriSat
1

Open: 4.9520

High: 5.0490

Low: 4.7650

Close: 4.8880

2

Open: 4.8880

High: 4.9350

Low: 4.7610

Close: 4.8540

3

Open: 4.8540

High: 5.5300

Low: 5.0110

Close: 5.4910

4

Open: 5.4910

High: 5.5420

Low: 5.3960

Close: 5.4780

5

Open: 5.4780

High: 5.9870

Low: 5.4390

Close: 5.9870

6

Open: 5.9870

High: 5.8900

Low: 5.5480

Close: 5.8120

7

Open: 5.8120

High: 6.1840

Low: 5.6840

Close: 5.7010

8

Open: 5.7010

High: 5.7720

Low: 5.4480

Close: 5.4480

9

Open: 5.4480

High: 5.9800

Low: 5.5480

Close: 5.9800

10

Open: 5.9800

High: 5.9380

Low: 5.6870

Close: 5.8080

11

Open: 5.8080

High: 5.8390

Low: 5.6040

Close: 5.6040

12

Open: 5.6040

High: 5.6540

Low: 5.4740

Close: 5.4980

13

Open: 5.4980

High: 5.8430

Low: 5.3540

Close: 5.7980

14

Open: 5.7980

High: 5.7800

Low: 5.5120

Close: 5.5710

15

Open: 5.5710

High: 6.3900

Low: 5.6740

Close: 6.3180

16

Open: 6.3180

High: 6.5050

Low: 6.1380

Close: 6.3330

17

Open: 6.3330

High: 6.8990

Low: 6.2780

Close: 6.3240

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