Identifier on Binance: NEARBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
12.5023 BRL |
23,531.6000 NEAR |
12.7100 BRL |
11.9200 BRL |
12.0100 BRL |
12.0100 BRL |
| 2025-10-15 |
12.9986 BRL |
21,072.2000 NEAR |
13.4400 BRL |
12.5600 BRL |
12.7100 BRL |
12.7000 BRL |
| 2025-10-14 |
13.3872 BRL |
14,263.3000 NEAR |
14.4500 BRL |
12.9000 BRL |
13.2600 BRL |
13.6000 BRL |
| 2025-10-13 |
13.9590 BRL |
24,371.2000 NEAR |
13.6500 BRL |
13.4800 BRL |
13.5000 BRL |
14.5100 BRL |
| 2025-10-12 |
13.3559 BRL |
23,324.6000 NEAR |
12.7800 BRL |
12.4800 BRL |
12.7000 BRL |
13.7200 BRL |
| 2025-10-11 |
13.4085 BRL |
39,019.2000 NEAR |
13.3000 BRL |
12.2800 BRL |
12.7700 BRL |
13.0000 BRL |
| 2025-10-10 |
14.3433 BRL |
80,883.1000 NEAR |
15.5300 BRL |
9.0900 BRL |
13.9900 BRL |
13.8800 BRL |
| 2025-10-09 |
15.4520 BRL |
13,477.9000 NEAR |
15.7400 BRL |
15.1400 BRL |
15.2900 BRL |
15.6200 BRL |
| 2025-10-08 |
15.8618 BRL |
8,193.0000 NEAR |
15.8300 BRL |
15.5800 BRL |
15.6300 BRL |
15.9400 BRL |
| 2025-10-07 |
15.8785 BRL |
7,029.2000 NEAR |
16.2800 BRL |
15.5800 BRL |
15.6900 BRL |
15.8700 BRL |
| 2025-10-06 |
16.1849 BRL |
6,571.6000 NEAR |
15.9100 BRL |
15.7400 BRL |
15.7800 BRL |
16.2500 BRL |
| 2025-10-05 |
16.1877 BRL |
14,592.4000 NEAR |
15.7900 BRL |
15.7300 BRL |
15.7900 BRL |
15.9100 BRL |
| 2025-10-04 |
15.9360 BRL |
3,131.2000 NEAR |
16.2700 BRL |
15.4400 BRL |
15.5500 BRL |
15.7800 BRL |
| 2025-10-03 |
16.0145 BRL |
13,472.6000 NEAR |
15.8400 BRL |
15.4800 BRL |
15.4800 BRL |
16.3700 BRL |
| 2025-10-02 |
15.5584 BRL |
15,677.0000 NEAR |
15.0800 BRL |
15.0800 BRL |
15.2100 BRL |
15.9200 BRL |
| 2025-10-01 |
15.0213 BRL |
8,722.3000 NEAR |
14.0100 BRL |
13.9600 BRL |
14.0100 BRL |
15.0000 BRL |
| 2025-09-30 |
14.1620 BRL |
9,880.6000 NEAR |
14.7100 BRL |
13.6800 BRL |
13.7100 BRL |
14.0200 BRL |
| 2025-09-29 |
14.9393 BRL |
6,516.5000 NEAR |
14.9400 BRL |
14.4500 BRL |
14.6200 BRL |
14.8000 BRL |
| 2025-09-28 |
14.5198 BRL |
5,835.5000 NEAR |
14.5800 BRL |
14.2400 BRL |
14.2700 BRL |
15.0200 BRL |
| 2025-09-27 |
14.5817 BRL |
3,099.7000 NEAR |
14.8400 BRL |
14.4100 BRL |
14.5000 BRL |
14.6900 BRL |
| 2025-09-26 |
14.6188 BRL |
8,534.0000 NEAR |
14.6400 BRL |
14.1100 BRL |
14.3900 BRL |
14.9100 BRL |
| 2025-09-25 |
15.2319 BRL |
10,986.5000 NEAR |
16.1300 BRL |
14.8000 BRL |
14.9400 BRL |
14.9400 BRL |
| 2025-09-24 |
16.1388 BRL |
3,272.1000 NEAR |
15.5000 BRL |
15.4000 BRL |
15.4000 BRL |
16.2100 BRL |
| 2025-09-23 |
16.1570 BRL |
10,730.3000 NEAR |
15.8700 BRL |
15.4200 BRL |
15.5200 BRL |
15.4400 BRL |
| 2025-09-22 |
15.4066 BRL |
16,777.7000 NEAR |
16.8000 BRL |
14.7900 BRL |
15.2300 BRL |
15.8100 BRL |
| 2025-09-21 |
16.7461 BRL |
4,024.3000 NEAR |
16.8800 BRL |
16.4300 BRL |
16.5300 BRL |
16.8300 BRL |
| 2025-09-20 |
16.8924 BRL |
9,457.2000 NEAR |
16.8900 BRL |
16.3800 BRL |
16.5300 BRL |
16.9300 BRL |
| 2025-09-19 |
17.0269 BRL |
10,611.8000 NEAR |
17.0600 BRL |
16.5500 BRL |
16.5500 BRL |
16.7200 BRL |
| 2025-09-18 |
16.3614 BRL |
20,714.8000 NEAR |
15.0300 BRL |
14.9500 BRL |
15.0500 BRL |
16.9400 BRL |
| 2025-09-17 |
14.4343 BRL |
6,077.0000 NEAR |
14.3500 BRL |
14.1000 BRL |
14.2500 BRL |
14.9300 BRL |
| 2025-09-16 |
14.3283 BRL |
10,073.7000 NEAR |
13.9900 BRL |
13.7700 BRL |
13.7900 BRL |
14.4400 BRL |
| 2025-09-15 |
14.0233 BRL |
11,436.5000 NEAR |
14.6600 BRL |
13.7100 BRL |
13.8300 BRL |
14.0200 BRL |
| 2025-09-14 |
14.6667 BRL |
3,179.9000 NEAR |
15.0900 BRL |
14.4200 BRL |
14.4800 BRL |
14.6400 BRL |
| 2025-09-13 |
15.1884 BRL |
4,936.9000 NEAR |
14.9800 BRL |
14.9000 BRL |
14.9700 BRL |
15.1200 BRL |
| 2025-09-12 |
14.8360 BRL |
5,384.6000 NEAR |
14.8400 BRL |
14.5300 BRL |
14.6200 BRL |
15.0100 BRL |
| 2025-09-11 |
14.6169 BRL |
8,843.6000 NEAR |
14.7900 BRL |
14.4800 BRL |
14.5600 BRL |
14.8300 BRL |
| 2025-09-10 |
14.5276 BRL |
7,687.6000 NEAR |
14.3500 BRL |
14.2800 BRL |
14.3800 BRL |
14.6700 BRL |
| 2025-09-09 |
14.6232 BRL |
18,708.3000 NEAR |
14.0800 BRL |
14.0800 BRL |
14.2000 BRL |
14.4100 BRL |
| 2025-09-08 |
13.7711 BRL |
10,287.2000 NEAR |
13.4100 BRL |
13.3800 BRL |
13.3800 BRL |
14.0800 BRL |
| 2025-09-07 |
13.3484 BRL |
6,515.7000 NEAR |
13.1200 BRL |
13.1200 BRL |
13.1200 BRL |
13.4200 BRL |
| 2025-09-06 |
13.0561 BRL |
2,788.5000 NEAR |
13.0700 BRL |
12.9300 BRL |
12.9300 BRL |
13.1200 BRL |
| 2025-09-05 |
13.2291 BRL |
6,488.8000 NEAR |
12.9900 BRL |
12.8700 BRL |
12.9300 BRL |
13.0400 BRL |
| 2025-09-04 |
13.0989 BRL |
2,268.3000 NEAR |
13.5000 BRL |
12.9000 BRL |
12.9300 BRL |
13.0500 BRL |
| 2025-09-03 |
13.4838 BRL |
2,865.8000 NEAR |
13.4000 BRL |
13.3100 BRL |
13.3100 BRL |
13.5200 BRL |
| 2025-09-02 |
12.9608 BRL |
3,963.3000 NEAR |
12.7900 BRL |
12.6900 BRL |
12.7600 BRL |
13.2800 BRL |
| 2025-09-01 |
12.8779 BRL |
9,731.7000 NEAR |
12.9400 BRL |
12.4900 BRL |
12.5300 BRL |
12.6700 BRL |
| 2025-08-31 |
13.3599 BRL |
1,875.5000 NEAR |
13.3400 BRL |
13.2300 BRL |
13.2400 BRL |
13.2400 BRL |
| 2025-08-30 |
13.2425 BRL |
1,231.8000 NEAR |
13.2600 BRL |
13.1300 BRL |
13.1600 BRL |
13.2800 BRL |
| 2025-08-29 |
13.4404 BRL |
9,492.6000 NEAR |
13.7600 BRL |
13.0200 BRL |
13.1000 BRL |
13.2600 BRL |
| 2025-08-28 |
13.6841 BRL |
2,491.8000 NEAR |
13.6700 BRL |
13.4400 BRL |
13.4800 BRL |
13.7000 BRL |