Wrapped Near Historical Data

WNEAR Page 8
Download
Date Close Price change Market cap Trading volume
Jun 18, 12 AM $2.19
+0.62%
$46.09 million $602,835
Jun 17, 11 PM $2.18
-2.91%
$45.83 million $595,637
Jun 17, 10 PM $2.25
+1.17%
$47.19 million $565,266
Jun 17, 9 PM $2.22
-0.91%
$46.68 million $559,566
Jun 17, 8 PM $2.24
+0.03%
$47.11 million $576,827
Jun 17, 7 PM $2.24
-4.12%
$47.1 million $584,339
Jun 17, 6 PM $2.34
+0.75%
$49.15 million $539,118
Jun 17, 5 PM $2.32
-1.14%
$48.75 million $484,928
Jun 17, 4 PM $2.35
-0.92%
$49.35 million $473,021
Jun 17, 3 PM $2.37
+2.79%
$49.81 million $460,539
Jun 17, 2 PM $2.31
-0.56%
$48.48 million $468,766
Jun 17, 1 PM $2.32
+0.37%
$48.74 million $483,384
Jun 17, 12 PM $2.31
+1.12%
$48.52 million $493,320
Jun 17, 11 AM $2.28
+0.36%
$47.95 million $497,243
Jun 17, 10 AM $2.27
-0.41%
$47.78 million $519,586
Jun 17, 9 AM $2.28
+0.22%
$47.97 million $557,342
Jun 17, 8 AM $2.28
-0.82%
$47.87 million $576,522
Jun 17, 7 AM $2.3
-1.17%
$48.27 million $571,781
Jun 17, 6 AM $2.32
-0.18%
$48.83 million $556,257
Jun 17, 5 AM $2.33
-0.59%
$48.95 million $550,350
Jun 17, 4 AM $2.34
+1.30%
$49.21 million $550,415
Jun 17, 3 AM $2.31
-0.93%
$48.58 million $579,804
Jun 17, 2 AM $2.33
-0.22%
$49.04 million $574,932
Jun 17, 1 AM $2.34
+0.86%
$49.14 million $600,411
Jun 17, 12 AM $2.32
+0.40%
$48.75 million $583,907
Jun 16, 11 PM $2.31
-0.38%
$48.56 million $590,902
Jun 16, 10 PM $2.32
-0.99%
$48.74 million $615,588
Jun 16, 9 PM $2.34
-1.06%
$49.23 million $707,199
Jun 16, 8 PM $2.37
+2.42%
$49.69 million $764,530
Jun 16, 7 PM $2.31
-0.83%
$48.53 million $743,616
Jun 16, 6 PM $2.33
-0.14%
$48.97 million $769,674
Jun 16, 5 PM $2.33
+0.18%
$49 million $774,780
Jun 16, 4 PM $2.33
-0.10%
$48.92 million $785,690
Jun 16, 3 PM $2.33
-0.55%
$48.93 million $794,623
Jun 16, 2 PM $2.34
-1.89%
$49.25 million $806,794
Jun 16, 1 PM $2.39
-1.71%
$50.26 million $796,165
Jun 16, 12 PM $2.43
+0.21%
$51.14 million $787,731
Jun 16, 11 AM $2.43
-4.12%
$51.1 million $824,329
Jun 16, 10 AM $2.54
+2.11%
$53.41 million $827,094
Jun 16, 9 AM $2.49
+0.33%
$52.29 million $811,866
Jun 16, 8 AM $2.48
+0.79%
$52.06 million $887,480
Jun 16, 7 AM $2.46
+1.03%
$51.65 million $946,860
Jun 16, 6 AM $2.44
+1.01%
$51.15 million $965,203
Jun 16, 5 AM $2.41
+1.44%
$50.63 million $987,463
Jun 16, 4 AM $2.38
-0.65%
$49.91 million $998,948
Jun 16, 3 AM $2.39
+0.80%
$50.24 million $1.02 million
Jun 16, 2 AM $2.37
-1.54%
$49.83 million $1.05 million
Jun 16, 1 AM $2.41
+0.00%
$50.61 million $1.03 million
Jun 16, 12 AM $2.41
+1.19%
$50.64 million $1.05 million
Jun 15, 11 PM $2.38
-0.78%
$50.03 million $1.09 million