Identifier on Binance: NEARBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
19.7992 BRL |
873.2000 NEAR |
19.9300 BRL |
19.3600 BRL |
19.4800 BRL |
19.6900 BRL |
| 2025-02-22 |
20.3081 BRL |
3,357.2000 NEAR |
19.3600 BRL |
19.3600 BRL |
19.5300 BRL |
20.0800 BRL |
| 2025-02-21 |
19.6433 BRL |
4,344.5000 NEAR |
19.7700 BRL |
18.5000 BRL |
18.7400 BRL |
19.0300 BRL |
| 2025-02-20 |
18.7593 BRL |
5,799.4000 NEAR |
18.0800 BRL |
18.0000 BRL |
18.2300 BRL |
19.8700 BRL |
| 2025-02-19 |
17.9463 BRL |
3,994.9000 NEAR |
17.9000 BRL |
17.4700 BRL |
17.6800 BRL |
17.8400 BRL |
| 2025-02-18 |
17.8550 BRL |
7,427.1000 NEAR |
18.7300 BRL |
17.3300 BRL |
17.5500 BRL |
17.8200 BRL |
| 2025-02-17 |
19.2874 BRL |
8,388.5000 NEAR |
19.6400 BRL |
18.4900 BRL |
18.7300 BRL |
18.8200 BRL |
| 2025-02-16 |
19.7991 BRL |
3,909.2000 NEAR |
19.5600 BRL |
19.3400 BRL |
19.5200 BRL |
19.6100 BRL |
| 2025-02-15 |
19.8679 BRL |
4,177.8000 NEAR |
20.2400 BRL |
19.4600 BRL |
19.5800 BRL |
19.5900 BRL |
| 2025-02-14 |
20.1552 BRL |
10,563.0000 NEAR |
19.4500 BRL |
19.3400 BRL |
19.4600 BRL |
20.1500 BRL |
| 2025-02-13 |
19.2185 BRL |
5,138.1000 NEAR |
19.7200 BRL |
18.8900 BRL |
19.0800 BRL |
19.6100 BRL |
| 2025-02-12 |
18.6343 BRL |
7,206.9000 NEAR |
18.4900 BRL |
17.9700 BRL |
18.3700 BRL |
19.7900 BRL |
| 2025-02-11 |
18.9486 BRL |
6,460.9000 NEAR |
18.6400 BRL |
18.1200 BRL |
18.3900 BRL |
18.6000 BRL |
| 2025-02-10 |
18.6527 BRL |
6,628.8000 NEAR |
18.6100 BRL |
17.9800 BRL |
18.2100 BRL |
18.4000 BRL |
| 2025-02-09 |
18.7484 BRL |
5,183.1000 NEAR |
19.2400 BRL |
17.8000 BRL |
18.4900 BRL |
18.3800 BRL |
| 2025-02-08 |
18.7607 BRL |
3,058.0000 NEAR |
18.6500 BRL |
18.5300 BRL |
18.6600 BRL |
19.1000 BRL |
| 2025-02-07 |
18.8811 BRL |
5,413.3000 NEAR |
18.3700 BRL |
18.1800 BRL |
18.3000 BRL |
18.3000 BRL |
| 2025-02-06 |
18.9047 BRL |
4,985.4000 NEAR |
19.0700 BRL |
18.1600 BRL |
18.2500 BRL |
18.2500 BRL |
| 2025-02-05 |
19.4631 BRL |
4,170.7000 NEAR |
19.6500 BRL |
18.8300 BRL |
19.1000 BRL |
19.1700 BRL |
| 2025-02-04 |
20.2345 BRL |
7,413.1000 NEAR |
22.1000 BRL |
18.9500 BRL |
19.4800 BRL |
19.6500 BRL |
| 2025-02-03 |
19.4966 BRL |
25,986.6000 NEAR |
22.0800 BRL |
16.2400 BRL |
18.7900 BRL |
21.6200 BRL |
| 2025-02-02 |
22.8926 BRL |
7,339.9000 NEAR |
25.0400 BRL |
21.4800 BRL |
22.4700 BRL |
22.1100 BRL |
| 2025-02-01 |
25.6776 BRL |
1,833.4000 NEAR |
26.9500 BRL |
24.9000 BRL |
25.3000 BRL |
25.3000 BRL |
| 2025-01-31 |
27.3440 BRL |
6,751.8000 NEAR |
26.8400 BRL |
26.4900 BRL |
26.7500 BRL |
26.9400 BRL |
| 2025-01-30 |
26.8235 BRL |
6,925.1000 NEAR |
25.7100 BRL |
25.3800 BRL |
25.7100 BRL |
27.0000 BRL |
| 2025-01-29 |
26.0950 BRL |
3,881.4000 NEAR |
25.1900 BRL |
25.1900 BRL |
25.3100 BRL |
26.0600 BRL |
| 2025-01-28 |
26.6434 BRL |
2,839.0000 NEAR |
27.5200 BRL |
25.5000 BRL |
25.9000 BRL |
25.5400 BRL |
| 2025-01-27 |
27.0801 BRL |
7,813.6000 NEAR |
28.1700 BRL |
26.1600 BRL |
26.6600 BRL |
27.3000 BRL |
| 2025-01-26 |
29.5742 BRL |
8,731.1000 NEAR |
29.2100 BRL |
28.9400 BRL |
29.1100 BRL |
28.9400 BRL |
| 2025-01-25 |
29.4118 BRL |
3,643.7000 NEAR |
29.4400 BRL |
29.0100 BRL |
29.0100 BRL |
29.4800 BRL |
| 2025-01-24 |
29.9342 BRL |
6,900.4000 NEAR |
29.6100 BRL |
28.8300 BRL |
29.1500 BRL |
29.4800 BRL |
| 2025-01-23 |
29.5351 BRL |
6,480.9000 NEAR |
30.2800 BRL |
28.9000 BRL |
29.2400 BRL |
29.6600 BRL |
| 2025-01-22 |
31.0727 BRL |
3,338.3000 NEAR |
31.7600 BRL |
30.3800 BRL |
30.5300 BRL |
30.5200 BRL |
| 2025-01-21 |
31.0082 BRL |
6,173.5000 NEAR |
30.8300 BRL |
29.8000 BRL |
30.0500 BRL |
31.6600 BRL |
| 2025-01-20 |
31.6595 BRL |
14,566.8000 NEAR |
30.3600 BRL |
29.2000 BRL |
29.8900 BRL |
31.0600 BRL |
| 2025-01-19 |
32.3005 BRL |
8,181.7000 NEAR |
33.2100 BRL |
30.4400 BRL |
31.1700 BRL |
31.6700 BRL |
| 2025-01-18 |
33.5842 BRL |
7,412.9000 NEAR |
34.9200 BRL |
32.5000 BRL |
32.7400 BRL |
32.8500 BRL |
| 2025-01-17 |
33.1219 BRL |
12,618.8000 NEAR |
31.1000 BRL |
31.1000 BRL |
31.3200 BRL |
34.8400 BRL |
| 2025-01-16 |
31.4899 BRL |
8,335.2000 NEAR |
31.7000 BRL |
30.7000 BRL |
30.9500 BRL |
30.9400 BRL |
| 2025-01-15 |
31.0525 BRL |
8,567.6000 NEAR |
30.6400 BRL |
29.4800 BRL |
29.6600 BRL |
31.9500 BRL |
| 2025-01-14 |
29.7616 BRL |
5,418.4000 NEAR |
28.9400 BRL |
28.6900 BRL |
28.9400 BRL |
30.5600 BRL |
| 2025-01-13 |
28.3370 BRL |
15,388.6000 NEAR |
30.3200 BRL |
27.0300 BRL |
27.7800 BRL |
28.6500 BRL |
| 2025-01-12 |
30.8664 BRL |
3,747.3000 NEAR |
31.3300 BRL |
30.1300 BRL |
30.3000 BRL |
30.3300 BRL |
| 2025-01-11 |
31.1557 BRL |
9,765.8000 NEAR |
31.2400 BRL |
30.7500 BRL |
30.9000 BRL |
31.4200 BRL |
| 2025-01-10 |
30.7751 BRL |
12,571.5000 NEAR |
30.3800 BRL |
29.9900 BRL |
30.4700 BRL |
31.2600 BRL |
| 2025-01-09 |
30.6929 BRL |
14,927.1000 NEAR |
31.6400 BRL |
29.6200 BRL |
30.1400 BRL |
30.0400 BRL |
| 2025-01-08 |
31.6749 BRL |
12,917.6000 NEAR |
33.0000 BRL |
29.9100 BRL |
31.2000 BRL |
31.7800 BRL |
| 2025-01-07 |
34.5339 BRL |
12,301.4000 NEAR |
36.6900 BRL |
32.8800 BRL |
33.1400 BRL |
33.1000 BRL |
| 2025-01-06 |
36.8579 BRL |
14,259.1000 NEAR |
36.8300 BRL |
35.9600 BRL |
36.2300 BRL |
36.7500 BRL |
| 2025-01-05 |
35.7727 BRL |
11,829.6000 NEAR |
35.7700 BRL |
34.9500 BRL |
35.3900 BRL |
36.8400 BRL |