Identifier on Binance: NEARBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
30.9553 BRL |
8,203.2000 NEAR |
30.8500 BRL |
29.7900 BRL |
30.4500 BRL |
31.0200 BRL |
| 2024-12-21 |
32.4127 BRL |
16,419.0000 NEAR |
32.8000 BRL |
30.4200 BRL |
30.7500 BRL |
30.6100 BRL |
| 2024-12-20 |
30.8764 BRL |
41,649.4000 NEAR |
32.2900 BRL |
28.0300 BRL |
29.7000 BRL |
33.1900 BRL |
| 2024-12-19 |
34.1490 BRL |
47,309.9000 NEAR |
36.0100 BRL |
30.9000 BRL |
32.1300 BRL |
32.6800 BRL |
| 2024-12-18 |
37.9584 BRL |
32,666.3000 NEAR |
39.1700 BRL |
35.9900 BRL |
37.0400 BRL |
37.0400 BRL |
| 2024-12-17 |
41.4762 BRL |
22,362.3000 NEAR |
40.5500 BRL |
39.8000 BRL |
40.1600 BRL |
39.9800 BRL |
| 2024-12-16 |
41.0478 BRL |
13,882.1000 NEAR |
41.6700 BRL |
39.7000 BRL |
40.2200 BRL |
40.5000 BRL |
| 2024-12-15 |
41.0359 BRL |
7,314.5000 NEAR |
40.7100 BRL |
39.5000 BRL |
39.8300 BRL |
40.5300 BRL |
| 2024-12-14 |
40.6831 BRL |
10,114.5000 NEAR |
42.0300 BRL |
39.6000 BRL |
40.0000 BRL |
40.7100 BRL |
| 2024-12-13 |
41.7943 BRL |
9,657.8000 NEAR |
42.0200 BRL |
41.0000 BRL |
41.1500 BRL |
41.4300 BRL |
| 2024-12-12 |
42.4953 BRL |
16,066.5000 NEAR |
41.1200 BRL |
40.6800 BRL |
41.2100 BRL |
41.6400 BRL |
| 2024-12-11 |
40.4608 BRL |
14,043.6000 NEAR |
39.2500 BRL |
37.7000 BRL |
38.6500 BRL |
41.1400 BRL |
| 2024-12-10 |
38.9654 BRL |
34,852.7000 NEAR |
39.5500 BRL |
36.3600 BRL |
37.8000 BRL |
39.2000 BRL |
| 2024-12-09 |
42.4757 BRL |
47,133.6000 NEAR |
47.9400 BRL |
36.6600 BRL |
39.8600 BRL |
40.4900 BRL |
| 2024-12-08 |
47.2250 BRL |
18,142.1000 NEAR |
47.4200 BRL |
45.8800 BRL |
46.6300 BRL |
48.1500 BRL |
| 2024-12-07 |
47.8778 BRL |
24,444.7000 NEAR |
48.9500 BRL |
47.0600 BRL |
47.3900 BRL |
47.7000 BRL |
| 2024-12-06 |
48.1015 BRL |
23,046.8000 NEAR |
45.9000 BRL |
45.6300 BRL |
47.0900 BRL |
48.8900 BRL |
| 2024-12-05 |
46.3130 BRL |
28,846.3000 NEAR |
45.1100 BRL |
42.7000 BRL |
44.2200 BRL |
46.0500 BRL |
| 2024-12-04 |
45.3681 BRL |
23,338.5000 NEAR |
44.5000 BRL |
43.4500 BRL |
44.5500 BRL |
44.6700 BRL |
| 2024-12-03 |
44.0609 BRL |
28,887.2000 NEAR |
45.5500 BRL |
41.3000 BRL |
43.3500 BRL |
44.8700 BRL |
| 2024-12-02 |
41.2797 BRL |
29,364.4000 NEAR |
41.6900 BRL |
38.8700 BRL |
39.5700 BRL |
43.6500 BRL |
| 2024-12-01 |
41.8052 BRL |
14,810.7000 NEAR |
42.1600 BRL |
40.8000 BRL |
41.4500 BRL |
41.8300 BRL |
| 2024-11-30 |
42.0157 BRL |
10,938.3000 NEAR |
41.5700 BRL |
40.7200 BRL |
41.0000 BRL |
42.6100 BRL |
| 2024-11-29 |
41.2498 BRL |
13,994.3000 NEAR |
41.9100 BRL |
40.4300 BRL |
40.6600 BRL |
41.9000 BRL |
| 2024-11-28 |
39.8974 BRL |
11,908.9000 NEAR |
40.1000 BRL |
38.4700 BRL |
38.8600 BRL |
42.2300 BRL |
| 2024-11-27 |
39.2331 BRL |
17,066.8000 NEAR |
38.0800 BRL |
37.3900 BRL |
38.0400 BRL |
39.5000 BRL |
| 2024-11-26 |
36.3729 BRL |
16,101.7000 NEAR |
37.6400 BRL |
34.8900 BRL |
35.6400 BRL |
37.4700 BRL |
| 2024-11-25 |
39.5634 BRL |
26,445.6000 NEAR |
39.8600 BRL |
37.1200 BRL |
38.1800 BRL |
38.0200 BRL |
| 2024-11-24 |
37.7661 BRL |
28,165.7000 NEAR |
36.2300 BRL |
35.4700 BRL |
37.2600 BRL |
39.1200 BRL |
| 2024-11-23 |
36.6754 BRL |
37,035.5000 NEAR |
35.8800 BRL |
35.2500 BRL |
35.8900 BRL |
36.4500 BRL |
| 2024-11-22 |
33.6076 BRL |
34,793.7000 NEAR |
33.7500 BRL |
32.1200 BRL |
32.7700 BRL |
35.9500 BRL |
| 2024-11-21 |
32.8264 BRL |
25,317.0000 NEAR |
31.7400 BRL |
30.9600 BRL |
31.4200 BRL |
33.1600 BRL |
| 2024-11-20 |
32.6958 BRL |
13,186.7000 NEAR |
33.4700 BRL |
31.0500 BRL |
31.5800 BRL |
32.0800 BRL |
| 2024-11-19 |
33.8456 BRL |
21,375.1000 NEAR |
34.8900 BRL |
32.7500 BRL |
33.2200 BRL |
33.2200 BRL |
| 2024-11-18 |
34.4747 BRL |
23,207.8000 NEAR |
33.3800 BRL |
33.1700 BRL |
33.6100 BRL |
34.8600 BRL |
| 2024-11-17 |
34.4241 BRL |
15,445.0000 NEAR |
34.8000 BRL |
32.8300 BRL |
33.1100 BRL |
33.1100 BRL |
| 2024-11-16 |
35.0834 BRL |
28,878.7000 NEAR |
32.1900 BRL |
31.9000 BRL |
32.1900 BRL |
34.5900 BRL |
| 2024-11-15 |
31.8511 BRL |
31,277.7000 NEAR |
31.6000 BRL |
30.2600 BRL |
31.1900 BRL |
32.6200 BRL |
| 2024-11-14 |
31.1032 BRL |
38,635.1000 NEAR |
30.2000 BRL |
29.1800 BRL |
29.8400 BRL |
31.7000 BRL |
| 2024-11-13 |
30.6414 BRL |
34,502.1000 NEAR |
30.7800 BRL |
29.0000 BRL |
29.3400 BRL |
30.1600 BRL |
| 2024-11-12 |
31.0230 BRL |
45,937.3000 NEAR |
32.2500 BRL |
28.4700 BRL |
29.6000 BRL |
31.0400 BRL |
| 2024-11-11 |
30.3813 BRL |
66,504.5000 NEAR |
27.2600 BRL |
27.2300 BRL |
27.9800 BRL |
31.4000 BRL |
| 2024-11-10 |
27.5881 BRL |
24,340.1000 NEAR |
26.8600 BRL |
26.1500 BRL |
26.6100 BRL |
28.3600 BRL |
| 2024-11-09 |
25.5446 BRL |
18,176.4000 NEAR |
24.8200 BRL |
24.5000 BRL |
24.7200 BRL |
26.7700 BRL |
| 2024-11-08 |
24.4773 BRL |
21,344.0000 NEAR |
24.3000 BRL |
23.6800 BRL |
23.7800 BRL |
24.9100 BRL |
| 2024-11-07 |
23.9093 BRL |
19,980.5000 NEAR |
23.9400 BRL |
23.2100 BRL |
23.5400 BRL |
24.4400 BRL |
| 2024-11-06 |
23.7658 BRL |
27,019.5000 NEAR |
22.1100 BRL |
22.1100 BRL |
22.7400 BRL |
24.0600 BRL |
| 2024-11-05 |
22.2527 BRL |
14,523.0000 NEAR |
21.1300 BRL |
21.1200 BRL |
21.1400 BRL |
22.1900 BRL |
| 2024-11-04 |
21.3824 BRL |
13,194.9000 NEAR |
21.8000 BRL |
20.4500 BRL |
20.9200 BRL |
21.0500 BRL |
| 2024-11-03 |
21.7835 BRL |
24,740.6000 NEAR |
22.5700 BRL |
21.0800 BRL |
21.4500 BRL |
21.8900 BRL |