Near (NEAR) Price in Pound Sterling Today: 1.3014

Pound Sterling price of Near (NEAR)

1 NEAR = 1.3014 GBP
Percentage change: -6.43%
0.5 NEAR = 0.6507 GBP
0.25 NEAR = 0.3254 GBP
0.10 NEAR = 0.1301 GBP
0.05 NEAR = 0.0651 GBP
Today's High: 1.3975 GBP
Today's Low: 1.3014 GBP
Market Capitalisation: 1,665,231,172.0619 GBP
Volume: 134,577,168.00 USD
NEARGBP Chart by TradingView

See Near (NEAR) Price History

  • All
  • Cryptocurrency News
SOL Rebranding: Hype Risks Outpacing Business Reality

Tuesday, 23 September 2025 13:53
  I want to flag something that's bugging me, because I'm seeing a pattern emerge; one that lo...
£148BN Wiped off Crypto, a Timely Reminder of What We're Dealing With

Tuesday, 23 September 2025 11:24
Yesterday £148 billion was wiped from the cryptocurrency market and Bitcoin slipped back under the...
Lloyds Bank Signals the Blockchain is Coming to the C-suite

Thursday, 18 September 2025 11:06
I see this latest note from Lloyds as a sign that blockchain, crypto, and digital assets are becom...
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors

Wednesday, 17 September 2025 16:49
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors

Crypto: Top Gainers

# Name Price Volume 24h Market Cap
1 trx TRON TRX $ 0.2856
$ 738893775.1459
 ▲ 2.0606%
$ 27039726132.268
2 leo LEO Token LEO $ 9.7809
$ 534134.8028
 ▲ 0.6175%
$ 9023934922.7349
3 okb OKB OKB $ 106.7513
$ 22981561.9368
 ▲ 0.5598%
$ 2242891351.9382
4 dai Dai DAI $ 1.0000
$ 82100250.4704
 ▲ 0.3327%
$ 4345938244.5958
5 usdt Tether USDT $ 1.0001
$ 77572752059.111
 ▲ 0.2894%
$ 185551138960.37

Crypto: Top Losers

# Name Price Volume 24h Market Cap
1 matic MATIC (migrated to POL) MATIC $ 0.00000000
$ 115197.7603
 ▼ 0%
$ 0
2 tao Bittensor TAO $ 282.2248
$ 143047958.1585
 ▼ 7.6907%
$ 2707042108.7472
3 apt Aptos APT $ 1.8397
$ 214281627.4475
 ▼ 7.1952%
$ 1353650359.3009
4 fet Artificial Superintelligence Alliance FET $ 0.2416
$ 83437231.0138
 ▼ 6.7741%
$ 629864285.9104
5 render Render RENDER $ 1.6534
$ 41730763.0056
 ▼ 6.7515%
$ 854197614.8281

Exchange Rate History for NEAR To GBP: 2025

January - 2025

SunMonTueWedThuFriSat
1

Open: 3.9150

High: 4.2430

Low: 3.9380

Close: 4.2080

2

Open: 4.2080

High: 4.4750

Low: 4.3470

Close: 4.3890

3

Open: 4.3890

High: 4.8240

Low: 4.5400

Close: 4.6790

4

Open: 4.6790

High: 4.7990

Low: 4.6630

Close: 4.6660

5

Open: 4.6660

High: 4.8190

Low: 4.5760

Close: 4.7540

6

Open: 4.7540

High: 4.9190

Low: 4.7180

Close: 4.8130

7

Open: 4.8130

High: 4.4380

Low: 4.2860

Close: 4.3020

8

Open: 4.3020

High: 4.3020

Low: 4.0780

Close: 4.1750

9

Open: 4.1750

High: 4.0750

Low: 3.9310

Close: 4.0490

10

Open: 4.0490

High: 4.1740

Low: 4.0670

Close: 4.1630

11

Open: 4.1630

High: 4.2110

Low: 4.1120

Close: 4.1660

12

Open: 4.1660

High: 4.1730

Low: 4.0580

Close: 4.0740

13

Open: 4.0740

High: 3.9250

Low: 3.7270

Close: 3.8860

14

Open: 3.8860

High: 4.1410

Low: 3.9690

Close: 4.1410

15

Open: 4.1410

High: 4.4630

Low: 4.3000

Close: 4.3420

16

Open: 4.3420

High: 4.3120

Low: 4.1360

Close: 4.2150

17

Open: 4.2150

High: 4.7510

Low: 4.4460

Close: 4.7250

18

Open: 4.7250

High: 4.5740

Low: 4.4030

Close: 4.4600

19

Open: 4.4600

High: 4.4440

Low: 4.0720

Close: 4.0870

20

Open: 4.0870

High: 4.3720

Low: 3.9830

Close: 4.1270

21

Open: 4.1270

High: 4.3150

Low: 4.0910

Close: 4.2560

22

Open: 4.2560

High: 4.2150

Low: 4.0700

Close: 4.1360

23

Open: 4.1360

High: 4.2500

Low: 4.0340

Close: 4.0340

24

Open: 4.0340

High: 4.0470

Low: 3.9110

Close: 4.0040

25

Open: 4.0040

High: 4.0240

Low: 3.9120

Close: 3.9520

26

Open: 3.9520

High: 4.0010

Low: 3.8150

Close: 3.8170

27

Open: 3.8170

High: 3.7800

Low: 3.6780

Close: 3.7240

28

Open: 3.7240

High: 3.6100

Low: 3.4340

Close: 3.4440

29

Open: 3.4440

High: 3.6280

Low: 3.4510

Close: 3.5430

30

Open: 3.5430

High: 3.7640

Low: 3.6620

Close: 3.7040

31

Open: 3.7040

High: 3.8410

Low: 3.6950

Close: 3.7240

February - 2025

SunMonTueWedThuFriSat
1

Open: 3.7240

High: 3.5440

Low: 3.3960

Close: 3.4390

2

Open: 3.4390

High: 3.2080

Low: 2.9120

Close: 3.0490

3

Open: 3.0490

High: 3.1270

Low: 2.7530

Close: 3.0410

4

Open: 3.0410

High: 2.8890

Low: 2.6780

Close: 2.7260

5

Open: 2.7260

High: 2.7830

Low: 2.6200

Close: 2.6200

6

Open: 2.6200

High: 2.5820

Low: 2.5110

Close: 2.5300

7

Open: 2.5300

High: 2.6400

Low: 2.4750

Close: 2.5830

8

Open: 2.5830

High: 2.6820

Low: 2.5490

Close: 2.6500

9

Open: 2.6500

High: 2.7620

Low: 2.5180

Close: 2.5690

10

Open: 2.5690

High: 2.6550

Low: 2.5520

Close: 2.5910

11

Open: 2.5910

High: 2.6370

Low: 2.5010

Close: 2.5720

12

Open: 2.5720

High: 2.8040

Low: 2.6670

Close: 2.7530

13

Open: 2.7530

High: 2.7160

Low: 2.6180

Close: 2.6890

14

Open: 2.6890

High: 2.8330

Low: 2.7100

Close: 2.8230

15

Open: 2.8230

High: 2.8290

Low: 2.6920

Close: 2.7090

16

Open: 2.7090

High: 2.7720

Low: 2.6410

Close: 2.7170

17

Open: 2.7170

High: 2.8420

Low: 2.5740

Close: 2.5830

18

Open: 2.5830

High: 2.5750

Low: 2.4250

Close: 2.4820

19

Open: 2.4820

High: 2.5400

Low: 2.4550

Close: 2.5090

20

Open: 2.5090

High: 2.7770

Low: 2.4960

Close: 2.7360

21

Open: 2.7360

High: 2.7480

Low: 2.5770

Close: 2.6190

22

Open: 2.6190

High: 2.9190

Low: 2.7130

Close: 2.7460

23

Open: 2.7460

High: 2.8170

Low: 2.6750

Close: 2.7080

24

Open: 2.7080

High: 2.4870

Low: 2.4010

Close: 2.4290

25

Open: 2.4290

High: 2.4210

Low: 2.3140

Close: 2.3720

26

Open: 2.3720

High: 2.3920

Low: 2.1990

Close: 2.3790

27

Open: 2.3790

High: 2.4720

Low: 2.3620

Close: 2.4240

28

Open: 2.4240

High: 2.4810

Low: 2.3290

Close: 2.4380

March - 2025

SunMonTueWedThuFriSat
1

Open: 2.4380

High: 2.6360

Low: 2.4150

Close: 2.6020

2

Open: 2.6020

High: 2.9770

Low: 2.7570

Close: 2.8230

3

Open: 2.8230

High: 2.4390

Low: 2.3270

Close: 2.3390

4

Open: 2.3390

High: 2.3670

Low: 2.1630

Close: 2.1970

5

Open: 2.1970

High: 2.3760

Low: 2.2200

Close: 2.3190

6

Open: 2.3190

High: 2.4680

Low: 2.2470

Close: 2.3740

7

Open: 2.3740

High: 2.3320

Low: 2.2420

Close: 2.2760

8

Open: 2.2760

High: 2.3550

Low: 2.2130

Close: 2.2340

9

Open: 2.2340

High: 2.0520

Low: 1.9310

Close: 1.9770

10

Open: 1.9770

High: 1.8570

Low: 1.7410

Close: 1.7750

11

Open: 1.7750

High: 1.9440

Low: 1.7830

Close: 1.8920

12

Open: 1.8920

High: 1.9920

Low: 1.8610

Close: 1.9670

13

Open: 1.9670

High: 2.0100

Low: 1.9090

Close: 1.9840

14

Open: 1.9840

High: 2.1140

Low: 2.0070

Close: 2.0170

15

Open: 2.0170

High: 2.0800

Low: 2.0290

Close: 2.0440

16

Open: 2.0440

High: 2.0260

Low: 1.9380

Close: 1.9500

17

Open: 1.9500

High: 2.0500

Low: 1.9730

Close: 2.0300

18

Open: 2.0300

High: 2.0430

Low: 1.9600

Close: 1.9870

19

Open: 1.9870

High: 2.1800

Low: 2.0800

Close: 2.1450

20

Open: 2.1450

High: 2.1230

Low: 2.0560

Close: 2.1110

21

Open: 2.1110

High: 2.1410

Low: 2.0840

Close: 2.1000

22

Open: 2.1000

High: 2.1390

Low: 2.0960

Close: 2.1040

23

Open: 2.1040

High: 2.1620

Low: 2.1140

Close: 2.1470

24

Open: 2.1470

High: 2.3360

Low: 2.2270

Close: 2.2600

25

Open: 2.2600

High: 2.3730

Low: 2.2330

Close: 2.3360

26

Open: 2.3360

High: 2.3410

Low: 2.2760

Close: 2.3230

27

Open: 2.3230

High: 2.3520

Low: 2.2720

Close: 2.3260

28

Open: 2.3260

High: 2.2390

Low: 2.0870

Close: 2.1100

29

Open: 2.1100

High: 2.0560

Low: 1.9640

Close: 1.9830

30

Open: 1.9830

High: 2.1080

Low: 1.9580

Close: 2.0020

31

Open: 2.0020

High: 2.0300

Low: 1.9240

Close: 1.9410

April - 2025

SunMonTueWedThuFriSat
1

Open: 1.9410

High: 2.0830

Low: 2.0080

Close: 2.0480

2

Open: 2.0480

High: 1.9630

Low: 1.8460

Close: 1.8810

3

Open: 1.8810

High: 1.9390

Low: 1.8330

Close: 1.9150

4

Open: 1.9150

High: 1.9760

Low: 1.9070

Close: 1.9440

5

Open: 1.9440

High: 1.9360

Low: 1.8730

Close: 1.8880

6

Open: 1.8880

High: 1.6780

Low: 1.5990

Close: 1.6720

7

Open: 1.6720

High: 1.7240

Low: 1.6250

Close: 1.6620

8

Open: 1.6620

High: 1.5740

Low: 1.4760

Close: 1.4920

9

Open: 1.4920

High: 1.7350

Low: 1.6360

Close: 1.6380

10

Open: 1.6380

High: 1.5510

Low: 1.4630

Close: 1.5430

11

Open: 1.5430

High: 1.6070

Low: 1.5640

Close: 1.5950

12

Open: 1.5950

High: 1.6980

Low: 1.6490

Close: 1.6900

13

Open: 1.6900

High: 1.6800

Low: 1.5980

Close: 1.6000

14

Open: 1.6000

High: 1.6340

Low: 1.5880

Close: 1.6040

15

Open: 1.6040

High: 1.5640

Low: 1.5120

Close: 1.5430

16

Open: 1.5430

High: 1.5450

Low: 1.4680

Close: 1.4840

17

Open: 1.4840

High: 1.5510

Low: 1.4770

Close: 1.5450

18

Open: 1.5450

High: 1.5730

Low: 1.5330

Close: 1.5460

19

Open: 1.5460

High: 1.6460

Low: 1.5690

Close: 1.6370

20

Open: 1.6370

High: 1.7030

Low: 1.6090

Close: 1.6850

21

Open: 1.6850

High: 1.6950

Low: 1.6290

Close: 1.6570

22

Open: 1.6570

High: 1.8630

Low: 1.7770

Close: 1.8090

23

Open: 1.8090

High: 1.8980

Low: 1.8290

Close: 1.8630

24

Open: 1.8630

High: 1.9340

Low: 1.7930

Close: 1.9060

25

Open: 1.9060

High: 1.9860

Low: 1.9130

Close: 1.9640

26

Open: 1.9640

High: 2.0710

Low: 1.9550

Close: 1.9690

27

Open: 1.9690

High: 1.9470

Low: 1.8730

Close: 1.8730

28

Open: 1.8730

High: 1.9690

Low: 1.8470

Close: 1.9270

29

Open: 1.9270

High: 1.9370

Low: 1.8730

Close: 1.8860

30

Open: 1.8860

High: 1.9030

Low: 1.8410

Close: 1.8520

May - 2025

SunMonTueWedThuFriSat
1

Open: 1.8520

High: 1.9450

Low: 1.8890

Close: 1.9090

2

Open: 1.9090

High: 1.9730

Low: 1.8850

Close: 1.8930

3

Open: 1.8930

High: 1.9010

Low: 1.8270

Close: 1.8310

4

Open: 1.8310

High: 1.8110

Low: 1.7280

Close: 1.7520

5

Open: 1.7520

High: 1.7990

Low: 1.7390

Close: 1.7430

6

Open: 1.7430

High: 1.7690

Low: 1.7220

Close: 1.7450

7

Open: 1.7450

High: 1.7690

Low: 1.6810

Close: 1.7170

8

Open: 1.7170

High: 2.1410

Low: 2.0340

Close: 2.0610

9

Open: 2.0610

High: 2.2300

Low: 2.1100

Close: 2.1860

10

Open: 2.1860

High: 2.5370

Low: 2.3580

Close: 2.5190

11

Open: 2.5190

High: 2.5010

Low: 2.3570

Close: 2.3600

12

Open: 2.3600

High: 2.4470

Low: 2.3520

Close: 2.4200

13

Open: 2.4200

High: 2.5760

Low: 2.4150

Close: 2.4170

14

Open: 2.4170

High: 2.4290

Low: 2.2990

Close: 2.3070

15

Open: 2.3070

High: 2.2550

Low: 2.1450

Close: 2.1660

16

Open: 2.1660

High: 2.1820

Low: 2.0880

Close: 2.1110

17

Open: 2.1110

High: 2.0810

Low: 2.0140

Close: 2.0270

18

Open: 2.0270

High: 2.1590

Low: 2.0270

Close: 2.1590

19

Open: 2.1590

High: 2.1750

Low: 2.0570

Close: 2.0690

20

Open: 2.0690

High: 2.1260

Low: 2.0450

Close: 2.0970

21

Open: 2.0970

High: 2.1600

Low: 2.0750

Close: 2.1340

22

Open: 2.1340

High: 2.3240

Low: 2.2110

Close: 2.2930

23

Open: 2.2930

High: 2.1760

Low: 2.0650

Close: 2.0680

24

Open: 2.0680

High: 2.0900

Low: 2.0380

Close: 2.0490

25

Open: 2.0490

High: 2.0990

Low: 1.9870

Close: 2.0670

26

Open: 2.0670

High: 2.0990

Low: 2.0270

Close: 2.0400

27

Open: 2.0400

High: 2.1810

Low: 2.0800

Close: 2.0840

28

Open: 2.0840

High: 2.1750

Low: 2.0860

Close: 2.1310

29

Open: 2.1310

High: 2.1210

Low: 2.0390

Close: 2.0430

30

Open: 2.0430

High: 1.9770

Low: 1.8080

Close: 1.8200

31

Open: 1.8200

High: 1.8220

Low: 1.7660

Close: 1.8010

June - 2025

SunMonTueWedThuFriSat
1

Open: 1.8010

High: 1.8330

Low: 1.7880

Close: 1.8300

2

Open: 1.8300

High: 1.8780

Low: 1.8180

Close: 1.8490

3

Open: 1.8490

High: 1.8890

Low: 1.8280

Close: 1.8550

4

Open: 1.8550

High: 1.8870

Low: 1.7900

Close: 1.8000

5

Open: 1.8000

High: 1.7050

Low: 1.6280

Close: 1.6600

6

Open: 1.6600

High: 1.7250

Low: 1.6780

Close: 1.7130

7

Open: 1.7130

High: 1.8380

Low: 1.7470

Close: 1.7920

8

Open: 1.7920

High: 1.8000

Low: 1.7620

Close: 1.7900

9

Open: 1.7900

High: 1.9310

Low: 1.8730

Close: 1.8760

10

Open: 1.8760

High: 2.0000

Low: 1.9380

Close: 1.9690

11

Open: 1.9690

High: 1.9520

Low: 1.8890

Close: 1.8960

12

Open: 1.8960

High: 1.8030

Low: 1.7340

Close: 1.7440

13

Open: 1.7440

High: 1.7090

Low: 1.6270

Close: 1.6500

14

Open: 1.6500

High: 1.6520

Low: 1.6150

Close: 1.6470

15

Open: 1.6470

High: 1.6740

Low: 1.6220

Close: 1.6450

16

Open: 1.6450

High: 1.6920

Low: 1.6340

Close: 1.6740

17

Open: 1.6740

High: 1.6700

Low: 1.5840

Close: 1.5950

18

Open: 1.5950

High: 1.6360

Low: 1.5770

Close: 1.6330

19

Open: 1.6330

High: 1.6430

Low: 1.5930

Close: 1.6190

20

Open: 1.6190

High: 1.5500

Low: 1.5040

Close: 1.5420

21

Open: 1.5420

High: 1.4830

Low: 1.4120

Close: 1.4670

22

Open: 1.4670

High: 1.4470

Low: 1.3840

Close: 1.4110

23

Open: 1.4110

High: 1.5870

Low: 1.5060

Close: 1.5690

24

Open: 1.5690

High: 1.6430

Low: 1.5840

Close: 1.6060

25

Open: 1.6060

High: 1.5890

Low: 1.5540

Close: 1.5640

26

Open: 1.5640

High: 1.5590

Low: 1.4730

Close: 1.4950

27

Open: 1.4950

High: 1.5440

Low: 1.4920

Close: 1.5400

28

Open: 1.5400

High: 1.5880

Low: 1.5340

Close: 1.5800

29

Open: 1.5800

High: 1.6850

Low: 1.5800

Close: 1.6480

30

Open: 1.6480

High: 1.6450

Low: 1.5430

Close: 1.5670

July - 2025

SunMonTueWedThuFriSat
1

Open: 1.5670

High: 1.5190

Low: 1.4720

Close: 1.4890

2

Open: 1.4890

High: 1.6690

Low: 1.5910

Close: 1.6240

3

Open: 1.6240

High: 1.7240

Low: 1.6370

Close: 1.6610

4

Open: 1.6610

High: 1.6270

Low: 1.5580

Close: 1.5640

5

Open: 1.5640

High: 1.5850

Low: 1.5540

Close: 1.5810

6

Open: 1.5810

High: 1.6230

Low: 1.5870

Close: 1.5990

7

Open: 1.5990

High: 1.5980

Low: 1.5710

Close: 1.5860

8

Open: 1.5860

High: 1.6640

Low: 1.6030

Close: 1.6540

9

Open: 1.6540

High: 1.7660

Low: 1.7010

Close: 1.7160

10

Open: 1.7160

High: 1.8850

Low: 1.8160

Close: 1.8500

11

Open: 1.8500

High: 1.9220

Low: 1.8340

Close: 1.8530

12

Open: 1.8530

High: 1.8620

Low: 1.7970

Close: 1.8290

13

Open: 1.8290

High: 1.8940

Low: 1.8430

Close: 1.8710

14

Open: 1.8710

High: 1.9820

Low: 1.9080

Close: 1.9220

15

Open: 1.9220

High: 2.0280

Low: 1.9450

Close: 1.9940

16

Open: 1.9940

High: 2.1660

Low: 2.0380

Close: 2.0410

17

Open: 2.0410

High: 2.1560

Low: 2.0510

Close: 2.1010

18

Open: 2.1010

High: 2.1950

Low: 2.0680

Close: 2.0900

19

Open: 2.0900

High: 2.2060

Low: 2.0930

Close: 2.1740

20

Open: 2.1740

High: 2.2760

Low: 2.2130

Close: 2.2160

21

Open: 2.2160

High: 2.2500

Low: 2.1930

Close: 2.2410

22

Open: 2.2410

High: 2.2450

Low: 2.1740

Close: 2.2420

23

Open: 2.2420

High: 2.1700

Low: 2.0140

Close: 2.0290

24

Open: 2.0290

High: 2.1060

Low: 2.0050

Close: 2.0100

25

Open: 2.0100

High: 2.1370

Low: 2.0090

Close: 2.1250

26

Open: 2.1250

High: 2.1830

Low: 2.1060

Close: 2.1430

27

Open: 2.1430

High: 2.2320

Low: 2.1740

Close: 2.2000

28

Open: 2.2000

High: 2.2000

Low: 2.0530

Close: 2.0550

29

Open: 2.0550

High: 2.0800

Low: 2.0180

Close: 2.0370

30

Open: 2.0370

High: 2.0630

Low: 1.9600

Close: 2.0060

31

Open: 2.0060

High: 1.9790

Low: 1.9190

Close: 1.9210

August - 2025

SunMonTueWedThuFriSat
1

Open: 1.9210

High: 1.8450

Low: 1.7700

Close: 1.8240

2

Open: 1.8240

High: 1.7830

Low: 1.7390

Close: 1.7690

3

Open: 1.7690

High: 1.8480

Low: 1.8150

Close: 1.8410

4

Open: 1.8410

High: 1.9690

Low: 1.9090

Close: 1.9240

5

Open: 1.9240

High: 1.9040

Low: 1.8310

Close: 1.8550

6

Open: 1.8550

High: 1.9030

Low: 1.8430

Close: 1.8660

7

Open: 1.8660

High: 1.9820

Low: 1.9410

Close: 1.9700

8

Open: 1.9700

High: 2.0520

Low: 1.9790

Close: 2.0130

9

Open: 2.0130

High: 2.1440

Low: 2.0790

Close: 2.0900

10

Open: 2.0900

High: 2.1160

Low: 2.0210

Close: 2.0400

11

Open: 2.0400

High: 2.0550

Low: 1.9340

Close: 1.9390

12

Open: 1.9390

High: 2.1050

Low: 2.0440

Close: 2.0610

13

Open: 2.0610

High: 2.2400

Low: 2.1010

Close: 2.2040

14

Open: 2.2040

High: 2.1600

Low: 2.0290

Close: 2.0400

15

Open: 2.0400

High: 2.0110

Low: 1.9560

Close: 2.0030

16

Open: 2.0030

High: 2.0500

Low: 1.9940

Close: 2.0240

17

Open: 2.0240

High: 2.0570

Low: 1.9890

Close: 1.9940

18

Open: 1.9940

High: 1.9320

Low: 1.8920

Close: 1.9080

19

Open: 1.9080

High: 1.8100

Low: 1.7620

Close: 1.7950

20

Open: 1.7950

High: 1.9150

Low: 1.8760

Close: 1.8890

21

Open: 1.8890

High: 1.8600

Low: 1.8180

Close: 1.8230

22

Open: 1.8230

High: 2.0640

Low: 1.9550

Close: 1.9790

23

Open: 1.9790

High: 2.0050

Low: 1.9560

Close: 1.9870

24

Open: 1.9870

High: 2.0020

Low: 1.9200

Close: 1.9600

25

Open: 1.9600

High: 1.8280

Low: 1.7460

Close: 1.7800

26

Open: 1.7800

High: 1.8890

Low: 1.8490

Close: 1.8780

27

Open: 1.8780

High: 1.8820

Low: 1.8150

Close: 1.8660

28

Open: 1.8660

High: 1.8900

Low: 1.8210

Close: 1.8840

29

Open: 1.8840

High: 1.8410

Low: 1.7870

Close: 1.7990

30

Open: 1.7990

High: 1.8330

Low: 1.8010

Close: 1.8070

31

Open: 1.8070

High: 1.8140

Low: 1.7510

Close: 1.7510

September - 2025

SunMonTueWedThuFriSat
1

Open: 1.7510

High: 1.7420

Low: 1.6910

Close: 1.7260

2

Open: 1.7260

High: 1.8220

Low: 1.7390

Close: 1.8220

3

Open: 1.8220

High: 1.8840

Low: 1.8290

Close: 1.8380

4

Open: 1.8380

High: 1.7820

Low: 1.7430

Close: 1.7650

5

Open: 1.7650

High: 1.7890

Low: 1.7420

Close: 1.7760

6

Open: 1.7760

High: 1.7790

Low: 1.7500

Close: 1.7790

7

Open: 1.7790

High: 1.8450

Low: 1.7910

Close: 1.8290

8

Open: 1.8290

High: 1.9060

Low: 1.8170

Close: 1.9030

9

Open: 1.9030

High: 2.0550

Low: 1.9090

Close: 1.9470

10

Open: 1.9470

High: 2.0190

Low: 1.9610

Close: 2.0150

11

Open: 2.0150

High: 2.1020

Low: 2.0010

Close: 2.0240

12

Open: 2.0240

High: 2.1400

Low: 2.0570

Close: 2.0570

13

Open: 2.0570

High: 2.1020

Low: 2.0260

Close: 2.0720

14

Open: 2.0720

High: 2.0500

Low: 1.9820

Close: 1.9970

15

Open: 1.9970

High: 1.9800

Low: 1.9140

Close: 1.9340

16

Open: 1.9340

High: 2.0040

Low: 1.8940

Close: 1.9890

17

Open: 1.9890

High: 2.0810

Low: 1.9960

Close: 2.0720

18

Open: 2.0720

High: 2.4040

Low: 2.0730

Close: 2.3450

19

Open: 2.3450

High: 2.4400

Low: 2.2970

Close: 2.3200

20

Open: 2.3200

High: 2.4220

Low: 2.2750

Close: 2.3410

21

Open: 2.3410

High: 2.3340

Low: 2.2740

Close: 2.3260

22

Open: 2.3260

High: 2.2160

Low: 2.1010

Close: 2.1950

23

Open: 2.1950

High: 2.2910

Low: 2.1290

Close: 2.1580

24

Open: 2.1580

High: 2.3050

Low: 2.1620

Close: 2.2520

25

Open: 2.2520

High: 2.1250

Low: 2.0410

Close: 2.0480

26

Open: 2.0480

High: 2.1240

Low: 2.0300

Close: 2.0720

27

Open: 2.0720

High: 2.0680

Low: 2.0230

Close: 2.0370

28

Open: 2.0370

High: 2.1050

Low: 2.0580

Close: 2.0910

29

Open: 2.0910

High: 2.1530

Low: 2.0650

Close: 2.0670

30

Open: 2.0670

High: 2.0360

Low: 1.9270

Close: 1.9490

October - 2025

SunMonTueWedThuFriSat
1

Open: 1.9490

High: 2.1500

Low: 2.0400

Close: 2.1010

2

Open: 2.1010

High: 2.2350

Low: 2.1600

Close: 2.2090

3

Open: 2.2090

High: 2.2660

Low: 2.1690

Close: 2.2480

4

Open: 2.2480

High: 2.2390

Low: 2.1520

Close: 2.1960

5

Open: 2.1960

High: 2.3120

Low: 2.2020

Close: 2.2040

6

Open: 2.2040

High: 2.2830

Low: 2.2340

Close: 2.2510

7

Open: 2.2510

High: 2.2000

Low: 2.1090

Close: 2.1990

8

Open: 2.1990

High: 2.2660

Low: 2.2020

Close: 2.2090

9

Open: 2.2090

High: 2.1850

Low: 2.1250

Close: 2.1700

10

Open: 2.1700

High: 2.1740

Low: 1.2970

Close: 1.8000

11

Open: 1.8000

High: 1.8920

Low: 1.6880

Close: 1.7310

12

Open: 1.7310

High: 1.9180

Low: 1.8240

Close: 1.8480

13

Open: 1.8480

High: 1.9950

Low: 1.8630

Close: 1.9640

14

Open: 1.9640

High: 1.9170

Low: 1.8410

Close: 1.8500

15

Open: 1.8500

High: 1.7890

Low: 1.7250

Close: 1.7380

16

Open: 1.7380

High: 1.6990

Low: 1.6320

Close: 1.6340

17

Open: 1.6340

High: 1.6410

Low: 1.5810

Close: 1.6030

18

Open: 1.6030

High: 1.6370

Low: 1.5920

Close: 1.6170

19

Open: 1.6170

High: 1.7040

Low: 1.6440

Close: 1.6840

20

Open: 1.6840

High: 1.7120

Low: 1.6790

Close: 1.6850

21

Open: 1.6850

High: 1.6920

Low: 1.6270

Close: 1.6610

22

Open: 1.6610

High: 1.6480

Low: 1.6100

Close: 1.6210

23

Open: 1.6210

High: 1.6590

Low: 1.6230

Close: 1.6510

24

Open: 1.6510

High: 1.7080

Low: 1.6700

Close: 1.7080

25

Open: 1.7080

High: 1.7260

Low: 1.6820

Close: 1.7130

26

Open: 1.7130

High: 1.8310

Low: 1.7770

Close: 1.7780

27

Open: 1.7780

High: 1.7700

Low: 1.7310

Close: 1.7460

28

Open: 1.7460

High: 1.7220

Low: 1.6700

Close: 1.6820

29

Open: 1.6820

High: 1.7590

Low: 1.6440

Close: 1.7280

30

Open: 1.7280

High: 1.6960

Low: 1.5770

Close: 1.5960

31

Open: 1.5960

High: 1.6290

Low: 1.5910

Close: 1.5950

November - 2025

SunMonTueWedThuFriSat
1

Open: 1.5950

High: 1.6570

Low: 1.6030

Close: 1.6530

2

Open: 1.6530

High: 1.6710

Low: 1.6320

Close: 1.6690

3

Open: 1.6690

High: 1.5420

Low: 1.4050

Close: 1.4550

4

Open: 1.4550

High: 1.4360

Low: 1.3220

Close: 1.4080

5

Open: 1.4080

High: 1.5060

Low: 1.4380

Close: 1.4940

6

Open: 1.4940

High: 1.6010

Low: 1.4080

Close: 1.5940

7

Open: 1.5940

High: 2.2720

Low: 1.6390

Close: 2.0950

8

Open: 2.0950

High: 2.3800

Low: 1.9640

Close: 2.2320

9

Open: 2.2320

High: 2.4780

Low: 2.1330

Close: 2.3380

10

Open: 2.3380

High: 2.3650

Low: 2.1060

Close: 2.1200

11

Open: 2.1200

High: 2.0430

Low: 1.9210

Close: 1.9360

12

Open: 1.9360

High: 1.9770

Low: 1.8930

Close: 1.9300

13

Open: 1.9300

High: 1.8740

Low: 1.7770

Close: 1.8590

14

Open: 1.8590

High: 1.8420

Low: 1.7410

Close: 1.7830

15

Open: 1.7830

High: 1.9880

Low: 1.8120

Close: 1.8270

16

Open: 1.8270

High: 1.8580

Low: 1.7090

Close: 1.7380

17

Open: 1.7380

High: 1.7190

Low: 1.6430

Close: 1.7190

18

Open: 1.7190

High: 1.8300

Low: 1.7200

Close: 1.7360

19

Open: 1.7360

High: 1.8410

Low: 1.6760

Close: 1.8150

20

Open: 1.8150

High: 1.7210

Low: 1.5770

Close: 1.5860

21

Open: 1.5860

High: 1.5530

Low: 1.4150

Close: 1.4240

22

Open: 1.4240

High: 1.4610

Low: 1.3880

Close: 1.4070

23

Open: 1.4070

High: 1.4450

Low: 1.3890

Close: 1.3910

24

Open: 1.3910

High: 1.5490

Low: 1.4550

Close: 1.4550

25

Open: 1.4550

High: 1.4820

Low: 1.4260

Close: 1.4550

26

Open: 1.4550

High: 1.4810

Low: 1.4510

Close: 1.4640

27

Open: 1.4640

High: 1.4680

Low: 1.4390

Close: 1.4420

28

Open: 1.4420

High: 1.4580

Low: 1.4040

Close: 1.4190

29

Open: 1.4190

High: 1.4270

Low: 1.3900

Close: 1.4000

30

Open: 1.4000

High: 1.4030

Low: 1.3630

Close: 1.3640

December - 2025

SunMonTueWedThuFriSat
1

Open: 1.3640

High: 1.2820

Low: 1.2110

Close: 1.2340

2

Open: 1.2340

High: 1.4100

Low: 1.3190

Close: 1.3640

3

Open: 1.3640

High: 1.4380

Low: 1.3820

Close: 1.3820

4

Open: 1.3820

High: 1.3950

Low: 1.3400

Close: 1.3490

5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2025 | 2024 | 2023 | 2022 | 2021 | 2020
Powered by Webyug