Identifier on Binance: NEARBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
12.6376 BRL |
17,437.4000 NEAR |
12.4400 BRL |
12.3700 BRL |
12.3700 BRL |
12.5100 BRL |
| 2025-04-13 |
12.8089 BRL |
6,113.6000 NEAR |
13.0400 BRL |
12.3600 BRL |
12.3900 BRL |
12.3800 BRL |
| 2025-04-12 |
12.8095 BRL |
6,279.7000 NEAR |
12.3000 BRL |
12.1900 BRL |
12.2400 BRL |
13.1300 BRL |
| 2025-04-11 |
12.1406 BRL |
8,715.6000 NEAR |
11.9200 BRL |
11.9200 BRL |
11.9200 BRL |
12.4100 BRL |
| 2025-04-10 |
11.8827 BRL |
7,359.3000 NEAR |
12.2700 BRL |
11.5800 BRL |
11.7100 BRL |
11.8100 BRL |
| 2025-04-09 |
11.4964 BRL |
45,749.0000 NEAR |
11.4200 BRL |
11.0000 BRL |
11.2100 BRL |
12.3200 BRL |
| 2025-04-08 |
11.9195 BRL |
11,763.9000 NEAR |
12.6800 BRL |
11.3100 BRL |
11.4800 BRL |
11.5100 BRL |
| 2025-04-07 |
12.2899 BRL |
54,447.7000 NEAR |
12.7100 BRL |
11.7000 BRL |
12.0400 BRL |
12.7000 BRL |
| 2025-04-06 |
13.1356 BRL |
17,074.8000 NEAR |
14.3500 BRL |
12.5200 BRL |
12.6500 BRL |
12.5700 BRL |
| 2025-04-05 |
14.4114 BRL |
2,901.4000 NEAR |
14.6200 BRL |
14.1500 BRL |
14.1600 BRL |
14.1600 BRL |
| 2025-04-04 |
14.0143 BRL |
10,650.8000 NEAR |
14.1900 BRL |
13.6600 BRL |
13.9100 BRL |
14.6100 BRL |
| 2025-04-03 |
13.5957 BRL |
10,700.3000 NEAR |
13.9800 BRL |
13.3700 BRL |
13.5300 BRL |
14.1000 BRL |
| 2025-04-02 |
14.6928 BRL |
3,990.7000 NEAR |
15.0300 BRL |
13.7300 BRL |
13.9700 BRL |
13.9700 BRL |
| 2025-04-01 |
15.0434 BRL |
5,039.1000 NEAR |
14.3700 BRL |
14.2400 BRL |
14.3700 BRL |
15.2300 BRL |
| 2025-03-31 |
14.7144 BRL |
9,523.6000 NEAR |
15.0900 BRL |
14.2600 BRL |
14.3700 BRL |
14.4300 BRL |
| 2025-03-30 |
15.3514 BRL |
2,057.3000 NEAR |
14.8800 BRL |
14.8100 BRL |
14.9600 BRL |
15.1900 BRL |
| 2025-03-29 |
15.1801 BRL |
9,266.6000 NEAR |
15.8300 BRL |
14.6600 BRL |
14.7300 BRL |
14.9600 BRL |
| 2025-03-28 |
16.2238 BRL |
11,110.4000 NEAR |
17.3200 BRL |
15.4600 BRL |
15.6100 BRL |
15.7700 BRL |
| 2025-03-27 |
17.2467 BRL |
2,440.4000 NEAR |
17.2200 BRL |
17.0400 BRL |
17.0600 BRL |
17.3900 BRL |
| 2025-03-26 |
17.1960 BRL |
1,791.8000 NEAR |
17.3000 BRL |
16.9000 BRL |
17.1100 BRL |
17.1800 BRL |
| 2025-03-25 |
17.1587 BRL |
7,093.8000 NEAR |
16.8700 BRL |
16.8000 BRL |
16.8500 BRL |
17.2700 BRL |
| 2025-03-24 |
16.7507 BRL |
2,824.4000 NEAR |
15.9500 BRL |
15.8500 BRL |
15.9900 BRL |
16.9500 BRL |
| 2025-03-23 |
15.9115 BRL |
1,327.6000 NEAR |
15.7900 BRL |
15.7100 BRL |
15.7100 BRL |
15.7100 BRL |
| 2025-03-22 |
15.8610 BRL |
1,518.4000 NEAR |
15.7900 BRL |
15.6700 BRL |
15.6700 BRL |
15.7800 BRL |
| 2025-03-21 |
15.5898 BRL |
1,693.9000 NEAR |
15.5500 BRL |
15.3900 BRL |
15.3900 BRL |
15.6700 BRL |
| 2025-03-20 |
15.4501 BRL |
2,552.4000 NEAR |
15.9500 BRL |
15.2100 BRL |
15.2500 BRL |
15.5300 BRL |
| 2025-03-19 |
15.5592 BRL |
7,113.0000 NEAR |
14.8600 BRL |
14.6600 BRL |
14.6800 BRL |
15.8400 BRL |
| 2025-03-18 |
14.5592 BRL |
1,546.0000 NEAR |
15.1100 BRL |
14.3100 BRL |
14.3400 BRL |
14.3400 BRL |
| 2025-03-17 |
14.7323 BRL |
3,950.7000 NEAR |
14.7500 BRL |
14.4700 BRL |
14.6200 BRL |
15.2100 BRL |
| 2025-03-16 |
14.9833 BRL |
3,572.7000 NEAR |
15.1800 BRL |
14.5000 BRL |
14.5800 BRL |
14.5300 BRL |
| 2025-03-15 |
15.2815 BRL |
2,905.8000 NEAR |
15.1300 BRL |
15.0600 BRL |
15.1200 BRL |
15.3900 BRL |
| 2025-03-14 |
15.4089 BRL |
10,301.4000 NEAR |
14.9100 BRL |
14.9100 BRL |
14.9100 BRL |
15.2200 BRL |
| 2025-03-13 |
14.9562 BRL |
6,824.0000 NEAR |
14.8600 BRL |
14.5300 BRL |
14.6900 BRL |
14.9500 BRL |
| 2025-03-12 |
14.4160 BRL |
10,226.0000 NEAR |
14.2500 BRL |
13.7200 BRL |
13.8700 BRL |
14.7200 BRL |
| 2025-03-11 |
13.9471 BRL |
26,190.5000 NEAR |
13.4700 BRL |
12.7000 BRL |
13.5100 BRL |
14.4600 BRL |
| 2025-03-10 |
14.4667 BRL |
26,590.7000 NEAR |
14.9200 BRL |
13.2700 BRL |
13.6300 BRL |
13.4500 BRL |
| 2025-03-09 |
15.6348 BRL |
9,886.9000 NEAR |
16.8500 BRL |
14.7900 BRL |
15.0800 BRL |
14.8000 BRL |
| 2025-03-08 |
16.9075 BRL |
3,992.1000 NEAR |
17.1000 BRL |
16.5500 BRL |
16.6900 BRL |
16.9600 BRL |
| 2025-03-07 |
17.3216 BRL |
5,604.6000 NEAR |
17.7400 BRL |
16.8100 BRL |
17.2100 BRL |
17.2100 BRL |
| 2025-03-06 |
18.1990 BRL |
4,658.4000 NEAR |
17.3200 BRL |
17.1000 BRL |
17.1500 BRL |
18.0300 BRL |
| 2025-03-05 |
16.8339 BRL |
10,766.8000 NEAR |
16.5800 BRL |
16.3800 BRL |
16.4500 BRL |
17.4100 BRL |
| 2025-03-04 |
16.6611 BRL |
8,698.8000 NEAR |
17.6600 BRL |
15.3700 BRL |
16.2400 BRL |
16.9800 BRL |
| 2025-03-03 |
19.1421 BRL |
5,055.1000 NEAR |
21.1000 BRL |
17.3700 BRL |
17.6500 BRL |
17.6800 BRL |
| 2025-03-02 |
20.0221 BRL |
6,572.6000 NEAR |
19.4200 BRL |
18.8900 BRL |
18.8900 BRL |
20.8500 BRL |
| 2025-03-01 |
18.5406 BRL |
4,897.6000 NEAR |
18.1500 BRL |
18.1300 BRL |
18.2500 BRL |
19.4400 BRL |
| 2025-02-28 |
17.1968 BRL |
9,489.1000 NEAR |
17.9400 BRL |
16.2500 BRL |
16.4100 BRL |
18.1800 BRL |
| 2025-02-27 |
18.0513 BRL |
2,424.4000 NEAR |
17.5800 BRL |
17.5800 BRL |
17.7600 BRL |
18.1200 BRL |
| 2025-02-26 |
17.3390 BRL |
3,228.2000 NEAR |
17.3200 BRL |
16.8100 BRL |
17.0300 BRL |
17.5100 BRL |
| 2025-02-25 |
16.9319 BRL |
8,694.1000 NEAR |
17.7100 BRL |
16.1000 BRL |
16.8300 BRL |
17.4000 BRL |
| 2025-02-24 |
18.9720 BRL |
4,695.0000 NEAR |
19.8300 BRL |
18.0000 BRL |
18.5800 BRL |
18.2700 BRL |