Identifier on Binance: NEARBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
24.0246 BRL |
1,260.4000 NEAR |
23.5000 BRL |
23.5000 BRL |
24.2300 BRL |
24.0300 BRL |
| 2024-09-18 |
22.3566 BRL |
10,086.0000 NEAR |
22.6800 BRL |
21.7200 BRL |
21.8700 BRL |
22.8000 BRL |
| 2024-09-17 |
22.7038 BRL |
5,681.3000 NEAR |
21.5200 BRL |
21.3000 BRL |
21.3400 BRL |
23.3800 BRL |
| 2024-09-16 |
21.8627 BRL |
8,600.5000 NEAR |
22.5600 BRL |
21.3800 BRL |
21.5300 BRL |
21.6100 BRL |
| 2024-09-15 |
23.3453 BRL |
2,803.2000 NEAR |
23.4200 BRL |
22.7800 BRL |
22.8600 BRL |
22.8400 BRL |
| 2024-09-14 |
23.5226 BRL |
3,251.2000 NEAR |
23.8400 BRL |
23.2800 BRL |
23.3100 BRL |
23.4700 BRL |
| 2024-09-13 |
23.8097 BRL |
6,964.2000 NEAR |
23.9900 BRL |
23.1700 BRL |
23.3000 BRL |
23.9300 BRL |
| 2024-09-12 |
23.7265 BRL |
8,172.6000 NEAR |
22.6100 BRL |
22.5800 BRL |
23.1400 BRL |
24.0800 BRL |
| 2024-09-11 |
22.4177 BRL |
8,357.2000 NEAR |
22.9200 BRL |
21.7200 BRL |
22.2200 BRL |
22.6200 BRL |
| 2024-09-10 |
22.5973 BRL |
4,543.9000 NEAR |
22.4700 BRL |
22.1200 BRL |
22.2400 BRL |
22.9100 BRL |
| 2024-09-09 |
22.2032 BRL |
7,838.8000 NEAR |
21.3400 BRL |
21.2500 BRL |
21.3400 BRL |
22.5900 BRL |
| 2024-09-08 |
21.1743 BRL |
4,634.9000 NEAR |
20.7800 BRL |
20.6300 BRL |
20.8000 BRL |
21.2100 BRL |
| 2024-09-07 |
20.6614 BRL |
8,196.4000 NEAR |
20.1200 BRL |
20.1000 BRL |
20.1500 BRL |
20.8000 BRL |
| 2024-09-06 |
20.3700 BRL |
14,452.8000 NEAR |
20.8300 BRL |
19.3800 BRL |
19.9500 BRL |
19.9800 BRL |
| 2024-09-05 |
21.4001 BRL |
9,692.8000 NEAR |
21.9900 BRL |
20.7500 BRL |
20.9300 BRL |
20.9300 BRL |
| 2024-09-04 |
21.2874 BRL |
12,134.0000 NEAR |
21.1800 BRL |
20.2700 BRL |
20.9000 BRL |
22.1600 BRL |
| 2024-09-03 |
21.8103 BRL |
11,783.3000 NEAR |
22.5700 BRL |
21.0800 BRL |
21.2900 BRL |
21.5000 BRL |
| 2024-09-02 |
22.2857 BRL |
8,384.6000 NEAR |
21.9100 BRL |
21.7800 BRL |
22.2000 BRL |
22.6000 BRL |
| 2024-09-01 |
22.5244 BRL |
8,445.5000 NEAR |
22.8100 BRL |
21.7800 BRL |
22.4000 BRL |
22.0000 BRL |
| 2024-08-31 |
23.1398 BRL |
4,181.1000 NEAR |
23.3500 BRL |
22.5800 BRL |
22.8600 BRL |
22.9200 BRL |
| 2024-08-30 |
23.1293 BRL |
10,977.9000 NEAR |
23.7500 BRL |
22.1900 BRL |
22.8800 BRL |
23.3500 BRL |
| 2024-08-29 |
24.5932 BRL |
8,826.3000 NEAR |
24.3900 BRL |
23.4600 BRL |
23.8600 BRL |
23.7900 BRL |
| 2024-08-28 |
24.8008 BRL |
11,380.4000 NEAR |
25.0700 BRL |
23.6000 BRL |
24.3400 BRL |
23.9600 BRL |
| 2024-08-27 |
26.1770 BRL |
11,848.5000 NEAR |
26.5800 BRL |
24.6600 BRL |
25.8000 BRL |
25.0400 BRL |
| 2024-08-26 |
26.8013 BRL |
5,792.7000 NEAR |
27.4600 BRL |
25.9900 BRL |
26.5100 BRL |
26.4100 BRL |
| 2024-08-25 |
27.2978 BRL |
5,161.6000 NEAR |
27.9900 BRL |
26.4800 BRL |
26.7500 BRL |
27.7500 BRL |
| 2024-08-24 |
27.5717 BRL |
11,976.8000 NEAR |
26.6900 BRL |
26.1200 BRL |
26.2400 BRL |
27.7800 BRL |
| 2024-08-23 |
25.8102 BRL |
23,009.0000 NEAR |
24.2600 BRL |
24.2600 BRL |
24.5000 BRL |
26.5000 BRL |
| 2024-08-22 |
23.7392 BRL |
9,727.4000 NEAR |
23.3300 BRL |
22.8600 BRL |
23.1900 BRL |
24.0000 BRL |
| 2024-08-21 |
22.7298 BRL |
7,981.7000 NEAR |
21.9800 BRL |
21.8200 BRL |
21.9500 BRL |
23.5000 BRL |
| 2024-08-20 |
22.1557 BRL |
6,129.2000 NEAR |
21.6700 BRL |
21.6600 BRL |
21.9100 BRL |
22.2900 BRL |
| 2024-08-19 |
21.3433 BRL |
6,067.6000 NEAR |
21.4600 BRL |
21.0100 BRL |
21.1500 BRL |
21.6900 BRL |
| 2024-08-18 |
22.0454 BRL |
1,651.0000 NEAR |
21.9200 BRL |
21.6500 BRL |
21.8600 BRL |
21.9000 BRL |
| 2024-08-17 |
21.9462 BRL |
4,536.9000 NEAR |
21.7600 BRL |
21.6100 BRL |
21.7600 BRL |
21.9900 BRL |
| 2024-08-16 |
21.6911 BRL |
10,641.8000 NEAR |
22.2000 BRL |
21.0700 BRL |
21.4600 BRL |
21.7300 BRL |
| 2024-08-15 |
22.4202 BRL |
10,369.4000 NEAR |
22.9400 BRL |
21.7400 BRL |
21.9000 BRL |
22.3400 BRL |
| 2024-08-14 |
23.1631 BRL |
8,600.8000 NEAR |
23.5900 BRL |
22.5000 BRL |
22.7200 BRL |
22.7200 BRL |
| 2024-08-13 |
22.7730 BRL |
8,455.5000 NEAR |
22.6000 BRL |
21.8300 BRL |
21.9200 BRL |
23.6200 BRL |
| 2024-08-12 |
22.0728 BRL |
11,743.1000 NEAR |
21.5400 BRL |
21.3400 BRL |
21.6300 BRL |
22.2500 BRL |
| 2024-08-11 |
22.3143 BRL |
6,919.8000 NEAR |
23.0600 BRL |
21.3400 BRL |
21.5400 BRL |
21.8900 BRL |
| 2024-08-10 |
22.7156 BRL |
7,972.6000 NEAR |
22.5200 BRL |
22.0300 BRL |
22.1600 BRL |
23.2700 BRL |
| 2024-08-09 |
22.3536 BRL |
14,895.3000 NEAR |
22.6300 BRL |
21.7000 BRL |
22.0900 BRL |
22.1300 BRL |
| 2024-08-08 |
21.3754 BRL |
16,965.6000 NEAR |
20.1900 BRL |
19.7100 BRL |
20.3100 BRL |
22.7400 BRL |
| 2024-08-07 |
20.8695 BRL |
29,126.4000 NEAR |
20.9500 BRL |
19.8600 BRL |
20.1700 BRL |
20.4300 BRL |
| 2024-08-06 |
21.1502 BRL |
28,314.6000 NEAR |
20.3900 BRL |
19.9500 BRL |
20.7000 BRL |
21.6000 BRL |
| 2024-08-05 |
20.7756 BRL |
84,410.0000 NEAR |
24.1500 BRL |
18.3400 BRL |
20.3200 BRL |
20.6900 BRL |
| 2024-08-04 |
24.2610 BRL |
21,120.9000 NEAR |
25.2400 BRL |
23.2300 BRL |
23.9000 BRL |
24.0800 BRL |
| 2024-08-03 |
25.8062 BRL |
16,362.6000 NEAR |
26.5300 BRL |
24.5400 BRL |
24.9900 BRL |
25.1600 BRL |
| 2024-08-02 |
27.6014 BRL |
15,222.0000 NEAR |
28.6600 BRL |
26.4600 BRL |
26.7900 BRL |
26.6100 BRL |
| 2024-08-01 |
28.2511 BRL |
9,616.4000 NEAR |
28.4900 BRL |
26.7000 BRL |
27.4200 BRL |
28.4700 BRL |