Identifier on Binance: NEARBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
14.4730 BRL |
5,225.2000 NEAR |
14.3100 BRL |
14.1400 BRL |
14.1400 BRL |
14.1400 BRL |
| 2025-06-02 |
13.8071 BRL |
4,265.8000 NEAR |
14.1500 BRL |
13.6500 BRL |
13.7000 BRL |
14.1900 BRL |
| 2025-06-01 |
13.8680 BRL |
6,636.1000 NEAR |
13.9500 BRL |
13.6100 BRL |
13.7500 BRL |
14.1400 BRL |
| 2025-05-31 |
13.9111 BRL |
7,306.6000 NEAR |
14.1100 BRL |
13.5500 BRL |
13.7000 BRL |
14.0200 BRL |
| 2025-05-30 |
14.8887 BRL |
15,859.7000 NEAR |
15.7600 BRL |
14.1000 BRL |
14.1000 BRL |
14.1000 BRL |
| 2025-05-29 |
16.3918 BRL |
9,418.4000 NEAR |
16.3900 BRL |
15.7800 BRL |
15.9100 BRL |
16.0600 BRL |
| 2025-05-28 |
16.0886 BRL |
11,314.1000 NEAR |
15.9900 BRL |
15.6400 BRL |
15.8700 BRL |
15.9600 BRL |
| 2025-05-27 |
16.1955 BRL |
5,108.7000 NEAR |
15.8200 BRL |
15.4300 BRL |
15.7000 BRL |
16.0400 BRL |
| 2025-05-26 |
15.9416 BRL |
5,530.0000 NEAR |
15.9400 BRL |
15.6600 BRL |
15.7600 BRL |
15.8700 BRL |
| 2025-05-25 |
15.4351 BRL |
7,194.6000 NEAR |
15.8100 BRL |
15.0500 BRL |
15.2000 BRL |
15.9500 BRL |
| 2025-05-24 |
16.0569 BRL |
5,738.3000 NEAR |
15.9100 BRL |
15.7700 BRL |
15.8600 BRL |
15.8100 BRL |
| 2025-05-23 |
17.0344 BRL |
19,152.5000 NEAR |
17.5200 BRL |
16.1500 BRL |
16.3200 BRL |
16.1500 BRL |
| 2025-05-22 |
16.9474 BRL |
18,779.7000 NEAR |
16.2600 BRL |
16.2400 BRL |
16.4100 BRL |
17.4700 BRL |
| 2025-05-21 |
15.9651 BRL |
35,501.2000 NEAR |
16.0200 BRL |
15.6600 BRL |
15.7400 BRL |
15.9900 BRL |
| 2025-05-20 |
15.8179 BRL |
9,651.4000 NEAR |
15.8600 BRL |
15.2600 BRL |
15.4400 BRL |
16.0200 BRL |
| 2025-05-19 |
15.4857 BRL |
7,415.0000 NEAR |
16.2800 BRL |
15.1100 BRL |
15.1800 BRL |
15.5700 BRL |
| 2025-05-18 |
15.9394 BRL |
6,471.1000 NEAR |
15.3200 BRL |
15.1000 BRL |
15.2800 BRL |
15.6200 BRL |
| 2025-05-17 |
15.5550 BRL |
5,339.2000 NEAR |
15.9500 BRL |
15.2000 BRL |
15.2700 BRL |
15.2700 BRL |
| 2025-05-16 |
16.4438 BRL |
12,915.6000 NEAR |
16.4000 BRL |
15.9400 BRL |
16.0200 BRL |
15.9400 BRL |
| 2025-05-15 |
16.5562 BRL |
23,021.3000 NEAR |
17.2500 BRL |
15.8700 BRL |
16.1800 BRL |
16.2700 BRL |
| 2025-05-14 |
17.4441 BRL |
13,197.6000 NEAR |
18.0200 BRL |
17.1000 BRL |
17.2000 BRL |
17.3200 BRL |
| 2025-05-13 |
17.7898 BRL |
12,218.0000 NEAR |
18.1600 BRL |
17.1800 BRL |
17.3800 BRL |
18.1600 BRL |
| 2025-05-12 |
18.1491 BRL |
21,284.1000 NEAR |
17.8800 BRL |
17.4600 BRL |
17.8500 BRL |
18.1300 BRL |
| 2025-05-11 |
18.3237 BRL |
17,018.8000 NEAR |
18.9100 BRL |
17.6900 BRL |
17.6900 BRL |
17.7800 BRL |
| 2025-05-10 |
17.6144 BRL |
14,339.3000 NEAR |
16.6000 BRL |
16.3600 BRL |
16.6700 BRL |
19.2000 BRL |
| 2025-05-09 |
16.3071 BRL |
16,411.7000 NEAR |
15.6000 BRL |
15.5300 BRL |
15.6500 BRL |
16.5300 BRL |
| 2025-05-08 |
14.3849 BRL |
29,422.1000 NEAR |
13.1700 BRL |
13.1600 BRL |
13.3000 BRL |
15.1900 BRL |
| 2025-05-07 |
13.0938 BRL |
10,830.6000 NEAR |
13.3500 BRL |
12.8500 BRL |
12.9500 BRL |
13.1300 BRL |
| 2025-05-06 |
13.0273 BRL |
9,402.1000 NEAR |
13.1800 BRL |
12.8000 BRL |
13.0000 BRL |
13.2200 BRL |
| 2025-05-05 |
13.2671 BRL |
8,408.6000 NEAR |
13.2300 BRL |
13.0400 BRL |
13.2300 BRL |
13.2300 BRL |
| 2025-05-04 |
13.5164 BRL |
3,291.2000 NEAR |
13.7800 BRL |
13.1700 BRL |
13.2300 BRL |
13.2300 BRL |
| 2025-05-03 |
14.0393 BRL |
7,993.1000 NEAR |
14.2400 BRL |
13.7000 BRL |
13.8500 BRL |
13.8700 BRL |
| 2025-05-02 |
14.4966 BRL |
8,491.7000 NEAR |
14.6200 BRL |
14.1800 BRL |
14.1900 BRL |
14.2300 BRL |
| 2025-05-01 |
14.5086 BRL |
8,515.5000 NEAR |
14.0900 BRL |
14.0700 BRL |
14.1000 BRL |
14.4500 BRL |
| 2025-04-30 |
13.9841 BRL |
7,748.9000 NEAR |
14.2700 BRL |
13.5500 BRL |
13.7700 BRL |
14.1000 BRL |
| 2025-04-29 |
14.4696 BRL |
8,597.4000 NEAR |
14.5800 BRL |
14.1300 BRL |
14.1900 BRL |
14.1900 BRL |
| 2025-04-28 |
14.4097 BRL |
9,116.5000 NEAR |
14.2300 BRL |
13.9400 BRL |
14.1000 BRL |
14.8100 BRL |
| 2025-04-27 |
14.6719 BRL |
10,778.4000 NEAR |
15.0200 BRL |
14.2800 BRL |
14.2800 BRL |
14.2800 BRL |
| 2025-04-26 |
15.0816 BRL |
8,171.6000 NEAR |
15.0800 BRL |
14.6600 BRL |
14.8100 BRL |
15.0600 BRL |
| 2025-04-25 |
14.7873 BRL |
15,192.2000 NEAR |
14.5400 BRL |
14.1900 BRL |
14.3600 BRL |
14.9200 BRL |
| 2025-04-24 |
14.0755 BRL |
16,101.8000 NEAR |
14.2400 BRL |
13.5500 BRL |
13.7600 BRL |
14.5000 BRL |
| 2025-04-23 |
14.2150 BRL |
13,787.9000 NEAR |
13.8400 BRL |
13.7700 BRL |
13.8500 BRL |
14.1600 BRL |
| 2025-04-22 |
13.0886 BRL |
20,057.0000 NEAR |
12.8500 BRL |
12.5500 BRL |
12.5800 BRL |
13.8200 BRL |
| 2025-04-21 |
13.2008 BRL |
11,794.9000 NEAR |
13.1700 BRL |
12.9200 BRL |
12.9600 BRL |
12.9200 BRL |
| 2025-04-20 |
12.7874 BRL |
31,182.8000 NEAR |
12.8700 BRL |
12.5900 BRL |
12.6800 BRL |
13.0300 BRL |
| 2025-04-19 |
12.4944 BRL |
1,816.9000 NEAR |
12.0400 BRL |
12.0300 BRL |
12.0800 BRL |
12.8300 BRL |
| 2025-04-18 |
11.9713 BRL |
11,856.4000 NEAR |
11.8800 BRL |
11.8400 BRL |
11.8900 BRL |
12.0300 BRL |
| 2025-04-17 |
11.9216 BRL |
6,506.5000 NEAR |
11.5600 BRL |
11.5400 BRL |
11.5600 BRL |
11.9500 BRL |
| 2025-04-16 |
11.6324 BRL |
47,510.2000 NEAR |
12.0200 BRL |
11.2700 BRL |
11.5900 BRL |
11.6100 BRL |
| 2025-04-15 |
12.1360 BRL |
19,938.0000 NEAR |
12.4400 BRL |
11.9000 BRL |
12.0300 BRL |
12.0200 BRL |