Identifier on Binance: NEARBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
9.2073 BRL |
17,078.1000 NEAR |
9.5700 BRL |
9.0000 BRL |
9.0900 BRL |
9.0900 BRL |
| 2025-12-04 |
9.8187 BRL |
9,455.6000 NEAR |
9.8200 BRL |
9.4100 BRL |
9.5200 BRL |
9.5200 BRL |
| 2025-12-03 |
9.6352 BRL |
12,523.5000 NEAR |
9.5700 BRL |
9.3700 BRL |
9.5400 BRL |
9.7900 BRL |
| 2025-12-02 |
9.2948 BRL |
29,043.4000 NEAR |
8.7400 BRL |
8.7400 BRL |
8.7500 BRL |
9.6700 BRL |
| 2025-12-01 |
9.0087 BRL |
18,635.1000 NEAR |
9.6700 BRL |
8.5000 BRL |
8.6200 BRL |
8.7400 BRL |
| 2025-11-30 |
9.9485 BRL |
7,770.2000 NEAR |
9.9500 BRL |
9.8500 BRL |
9.8700 BRL |
9.9400 BRL |
| 2025-11-29 |
9.9984 BRL |
3,538.7000 NEAR |
10.0300 BRL |
9.8600 BRL |
9.8700 BRL |
9.9400 BRL |
| 2025-11-28 |
10.1622 BRL |
7,477.3000 NEAR |
10.2700 BRL |
9.8900 BRL |
10.0400 BRL |
10.0200 BRL |
| 2025-11-27 |
10.3525 BRL |
8,008.3000 NEAR |
10.3600 BRL |
10.1900 BRL |
10.2300 BRL |
10.2300 BRL |
| 2025-11-26 |
10.2964 BRL |
9,626.0000 NEAR |
10.3100 BRL |
9.9400 BRL |
10.0200 BRL |
10.4000 BRL |
| 2025-11-25 |
10.1607 BRL |
10,849.0000 NEAR |
10.3000 BRL |
9.8600 BRL |
9.9200 BRL |
10.2900 BRL |
| 2025-11-24 |
10.4188 BRL |
19,766.1000 NEAR |
9.8300 BRL |
9.8000 BRL |
9.8500 BRL |
10.4700 BRL |
| 2025-11-23 |
10.1261 BRL |
6,047.6000 NEAR |
10.0900 BRL |
9.9400 BRL |
9.9600 BRL |
10.1400 BRL |
| 2025-11-22 |
9.9999 BRL |
11,717.5000 NEAR |
10.1000 BRL |
9.7700 BRL |
9.8300 BRL |
10.0900 BRL |
| 2025-11-21 |
10.3475 BRL |
22,817.4000 NEAR |
11.1100 BRL |
9.8900 BRL |
10.1300 BRL |
10.1500 BRL |
| 2025-11-20 |
11.8733 BRL |
15,176.4000 NEAR |
12.6400 BRL |
11.2100 BRL |
11.3300 BRL |
11.4800 BRL |
| 2025-11-19 |
11.9705 BRL |
25,602.0000 NEAR |
12.1400 BRL |
11.5000 BRL |
11.8000 BRL |
12.3600 BRL |
| 2025-11-18 |
12.1891 BRL |
14,746.9000 NEAR |
12.0000 BRL |
11.8100 BRL |
11.9200 BRL |
12.1200 BRL |
| 2025-11-17 |
12.0164 BRL |
19,153.0000 NEAR |
12.1000 BRL |
11.6100 BRL |
11.7900 BRL |
11.8500 BRL |
| 2025-11-16 |
12.5475 BRL |
29,447.4000 NEAR |
12.7900 BRL |
11.8900 BRL |
12.0400 BRL |
11.9600 BRL |
| 2025-11-15 |
13.4745 BRL |
16,870.2000 NEAR |
12.5700 BRL |
12.5300 BRL |
12.6300 BRL |
12.7100 BRL |
| 2025-11-14 |
12.6563 BRL |
19,107.9000 NEAR |
12.8500 BRL |
12.2700 BRL |
12.5500 BRL |
12.5400 BRL |
| 2025-11-13 |
13.2512 BRL |
18,764.2000 NEAR |
13.4400 BRL |
12.6800 BRL |
12.7700 BRL |
13.0600 BRL |
| 2025-11-12 |
13.5435 BRL |
16,707.4000 NEAR |
13.5600 BRL |
13.1400 BRL |
13.2900 BRL |
13.5200 BRL |
| 2025-11-11 |
14.3492 BRL |
18,637.6000 NEAR |
14.8900 BRL |
13.5500 BRL |
13.6400 BRL |
13.6400 BRL |
| 2025-11-10 |
15.6931 BRL |
41,720.2000 NEAR |
16.1700 BRL |
14.6400 BRL |
14.8300 BRL |
14.7900 BRL |
| 2025-11-09 |
15.5889 BRL |
107,394.7000 NEAR |
15.6900 BRL |
14.3400 BRL |
14.5700 BRL |
15.5200 BRL |
| 2025-11-08 |
15.1398 BRL |
68,385.7000 NEAR |
14.8700 BRL |
13.9900 BRL |
14.1800 BRL |
15.3700 BRL |
| 2025-11-07 |
13.5116 BRL |
217,141.4000 NEAR |
11.2800 BRL |
11.1700 BRL |
11.2800 BRL |
15.5400 BRL |
| 2025-11-06 |
10.7075 BRL |
45,207.8000 NEAR |
10.4300 BRL |
10.1600 BRL |
10.2000 BRL |
11.0600 BRL |
| 2025-11-05 |
10.0725 BRL |
20,369.9000 NEAR |
9.9300 BRL |
9.4200 BRL |
9.7400 BRL |
10.3800 BRL |
| 2025-11-04 |
9.9204 BRL |
24,915.6000 NEAR |
10.2300 BRL |
9.3300 BRL |
9.7500 BRL |
9.5900 BRL |
| 2025-11-03 |
10.7448 BRL |
15,483.4000 NEAR |
11.8200 BRL |
9.9000 BRL |
10.2600 BRL |
10.2000 BRL |
| 2025-11-02 |
11.5638 BRL |
3,894.3000 NEAR |
11.6600 BRL |
11.3800 BRL |
11.4000 BRL |
11.4900 BRL |
| 2025-11-01 |
11.5523 BRL |
9,131.2000 NEAR |
11.2600 BRL |
11.2600 BRL |
11.3500 BRL |
11.5500 BRL |
| 2025-10-31 |
11.3670 BRL |
6,081.3000 NEAR |
11.3400 BRL |
11.2100 BRL |
11.2800 BRL |
11.3300 BRL |
| 2025-10-30 |
11.4300 BRL |
17,383.2000 NEAR |
12.2700 BRL |
10.9500 BRL |
11.0900 BRL |
11.2100 BRL |
| 2025-10-29 |
12.2801 BRL |
5,651.5000 NEAR |
12.0400 BRL |
11.9500 BRL |
11.9800 BRL |
12.3900 BRL |
| 2025-10-28 |
12.4646 BRL |
11,617.0000 NEAR |
12.5300 BRL |
11.8700 BRL |
11.9400 BRL |
11.8700 BRL |
| 2025-10-27 |
12.7407 BRL |
7,267.4000 NEAR |
12.8000 BRL |
12.5100 BRL |
12.5900 BRL |
12.5800 BRL |
| 2025-10-26 |
12.5342 BRL |
3,949.2000 NEAR |
12.3000 BRL |
12.1900 BRL |
12.1900 BRL |
12.5600 BRL |
| 2025-10-25 |
12.2196 BRL |
2,010.0000 NEAR |
12.2900 BRL |
12.0400 BRL |
12.0400 BRL |
12.3000 BRL |
| 2025-10-24 |
12.1018 BRL |
6,543.8000 NEAR |
11.8700 BRL |
11.8200 BRL |
11.8500 BRL |
12.2200 BRL |
| 2025-10-23 |
11.7846 BRL |
4,314.1000 NEAR |
11.6700 BRL |
11.6200 BRL |
11.6800 BRL |
11.7800 BRL |
| 2025-10-22 |
11.8213 BRL |
10,340.6000 NEAR |
12.0100 BRL |
11.3500 BRL |
11.5700 BRL |
11.5500 BRL |
| 2025-10-21 |
12.1047 BRL |
8,614.8000 NEAR |
12.1700 BRL |
11.6900 BRL |
11.7500 BRL |
12.3100 BRL |
| 2025-10-20 |
12.4014 BRL |
8,855.7000 NEAR |
12.2400 BRL |
12.1300 BRL |
12.1300 BRL |
12.2300 BRL |
| 2025-10-19 |
12.0802 BRL |
8,627.8000 NEAR |
11.7000 BRL |
11.6600 BRL |
11.6600 BRL |
12.3000 BRL |
| 2025-10-18 |
11.6951 BRL |
6,986.8000 NEAR |
11.6700 BRL |
11.5000 BRL |
11.5500 BRL |
11.7100 BRL |
| 2025-10-17 |
11.7099 BRL |
22,048.3000 NEAR |
12.0300 BRL |
11.3300 BRL |
11.4900 BRL |
11.7100 BRL |