Identifier on Binance: AXSBRL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-04 |
38.6360 BRL |
240.4700 AXS |
38.8600 BRL |
38.2800 BRL |
38.5000 BRL |
38.3600 BRL |
2023-05-03 |
47.9766 BRL |
7,057.4000 AXS |
38.0800 BRL |
37.0500 BRL |
37.4900 BRL |
38.9900 BRL |
2023-05-02 |
38.4626 BRL |
946.7900 AXS |
38.4400 BRL |
37.9900 BRL |
37.9900 BRL |
38.7100 BRL |
2023-05-01 |
38.4667 BRL |
1,857.0900 AXS |
39.7300 BRL |
37.9500 BRL |
38.1000 BRL |
38.3600 BRL |
2023-04-30 |
40.0407 BRL |
354.6900 AXS |
40.2500 BRL |
39.5100 BRL |
39.7000 BRL |
40.1400 BRL |
2023-04-29 |
40.2562 BRL |
755.5900 AXS |
40.0100 BRL |
39.8200 BRL |
39.9600 BRL |
40.1700 BRL |
2023-04-28 |
39.7666 BRL |
1,280.0600 AXS |
39.8900 BRL |
39.3300 BRL |
39.4900 BRL |
39.7900 BRL |
2023-04-27 |
39.8998 BRL |
891.3500 AXS |
39.6000 BRL |
39.3700 BRL |
39.3800 BRL |
39.8300 BRL |
2023-04-26 |
40.4873 BRL |
1,670.5300 AXS |
40.9100 BRL |
38.1700 BRL |
39.0600 BRL |
39.6000 BRL |
2023-04-25 |
39.5144 BRL |
1,139.0600 AXS |
40.2900 BRL |
38.8100 BRL |
39.0000 BRL |
40.6200 BRL |
2023-04-24 |
40.0743 BRL |
801.2300 AXS |
40.6200 BRL |
39.0800 BRL |
39.5400 BRL |
40.2900 BRL |
2023-04-23 |
40.4076 BRL |
1,343.4800 AXS |
41.4300 BRL |
39.3500 BRL |
39.9300 BRL |
40.5100 BRL |
2023-04-22 |
40.8934 BRL |
819.7800 AXS |
40.5000 BRL |
40.0000 BRL |
40.1300 BRL |
41.6500 BRL |
2023-04-21 |
41.3326 BRL |
1,354.2100 AXS |
41.6800 BRL |
39.7800 BRL |
40.4000 BRL |
40.4300 BRL |
2023-04-20 |
42.4308 BRL |
4,062.9200 AXS |
43.1700 BRL |
41.0100 BRL |
41.5900 BRL |
41.6700 BRL |
2023-04-19 |
44.3044 BRL |
1,979.0100 AXS |
46.8900 BRL |
42.0000 BRL |
43.2300 BRL |
43.2300 BRL |
2023-04-18 |
47.0825 BRL |
2,963.0100 AXS |
46.8000 BRL |
46.1900 BRL |
46.2100 BRL |
46.9600 BRL |
2023-04-17 |
45.5853 BRL |
1,413.6400 AXS |
45.9600 BRL |
45.0200 BRL |
45.4000 BRL |
46.3400 BRL |
2023-04-16 |
45.6989 BRL |
1,935.4600 AXS |
44.7600 BRL |
44.2900 BRL |
44.7600 BRL |
46.0200 BRL |
2023-04-15 |
45.2033 BRL |
1,045.9400 AXS |
44.5900 BRL |
44.1500 BRL |
44.4700 BRL |
45.2000 BRL |
2023-04-14 |
44.6347 BRL |
2,408.4400 AXS |
43.6700 BRL |
43.5300 BRL |
44.0800 BRL |
44.6700 BRL |
2023-04-13 |
43.0963 BRL |
1,418.9300 AXS |
42.5900 BRL |
42.2600 BRL |
42.2800 BRL |
43.6000 BRL |
2023-04-12 |
42.3910 BRL |
1,873.5400 AXS |
43.6700 BRL |
41.3300 BRL |
41.9400 BRL |
42.5900 BRL |
2023-04-11 |
43.8233 BRL |
2,011.6100 AXS |
43.9000 BRL |
43.2400 BRL |
43.5900 BRL |
43.8200 BRL |
2023-04-10 |
43.1480 BRL |
2,522.5400 AXS |
43.0000 BRL |
42.4300 BRL |
42.7200 BRL |
44.1200 BRL |
2023-04-09 |
43.1385 BRL |
1,352.9900 AXS |
43.3900 BRL |
42.5600 BRL |
42.7600 BRL |
43.1000 BRL |
2023-04-08 |
43.9667 BRL |
848.0600 AXS |
44.3700 BRL |
43.1700 BRL |
43.3800 BRL |
43.4600 BRL |
2023-04-07 |
44.3715 BRL |
1,669.0300 AXS |
43.3500 BRL |
43.3300 BRL |
43.3300 BRL |
44.8100 BRL |
2023-04-06 |
43.4314 BRL |
2,656.3500 AXS |
44.1400 BRL |
42.8800 BRL |
43.1200 BRL |
43.2700 BRL |
2023-04-05 |
43.4046 BRL |
1,653.5400 AXS |
42.9500 BRL |
42.4700 BRL |
42.7800 BRL |
44.1000 BRL |
2023-04-04 |
42.7958 BRL |
943.3300 AXS |
42.1300 BRL |
41.6700 BRL |
41.8800 BRL |
43.0600 BRL |
2023-04-03 |
42.3197 BRL |
1,452.7000 AXS |
42.4700 BRL |
41.3300 BRL |
41.8600 BRL |
42.2100 BRL |
2023-04-02 |
42.6870 BRL |
977.8400 AXS |
43.5900 BRL |
42.0200 BRL |
42.3400 BRL |
42.0200 BRL |
2023-04-01 |
42.8873 BRL |
548.0600 AXS |
42.9100 BRL |
42.4300 BRL |
42.5000 BRL |
43.5900 BRL |
2023-03-31 |
42.3959 BRL |
1,168.7300 AXS |
42.5000 BRL |
41.6500 BRL |
41.6500 BRL |
42.9600 BRL |
2023-03-30 |
43.0062 BRL |
2,852.2200 AXS |
44.0100 BRL |
41.8000 BRL |
42.2000 BRL |
42.2800 BRL |
2023-03-29 |
43.7632 BRL |
1,776.5300 AXS |
42.9000 BRL |
42.7400 BRL |
42.9300 BRL |
44.0700 BRL |
2023-03-28 |
42.4428 BRL |
1,951.7300 AXS |
42.2100 BRL |
41.6100 BRL |
41.9200 BRL |
42.9400 BRL |
2023-03-27 |
42.5027 BRL |
2,728.6000 AXS |
44.5900 BRL |
40.0100 BRL |
41.7300 BRL |
41.9500 BRL |
2023-03-26 |
44.3104 BRL |
1,392.1600 AXS |
43.5800 BRL |
43.3000 BRL |
43.8100 BRL |
44.6900 BRL |
2023-03-25 |
44.9249 BRL |
4,430.1000 AXS |
44.0600 BRL |
43.3100 BRL |
43.6300 BRL |
43.6300 BRL |
2023-03-24 |
44.4179 BRL |
3,288.8300 AXS |
46.1800 BRL |
43.0000 BRL |
43.4700 BRL |
44.0200 BRL |
2023-03-23 |
45.1300 BRL |
4,600.0800 AXS |
43.7300 BRL |
43.6000 BRL |
43.6400 BRL |
45.9900 BRL |
2023-03-22 |
44.6680 BRL |
6,434.5100 AXS |
46.9600 BRL |
42.9700 BRL |
43.9400 BRL |
43.9400 BRL |
2023-03-21 |
46.1740 BRL |
1,937.5700 AXS |
46.1800 BRL |
43.4500 BRL |
44.0000 BRL |
46.2800 BRL |
2023-03-20 |
47.1853 BRL |
4,257.1000 AXS |
48.4100 BRL |
45.0500 BRL |
46.1600 BRL |
45.8600 BRL |
2023-03-19 |
48.8987 BRL |
6,262.0700 AXS |
47.0700 BRL |
46.1500 BRL |
48.1800 BRL |
48.5500 BRL |
2023-03-18 |
48.2601 BRL |
4,611.5600 AXS |
47.5400 BRL |
46.0800 BRL |
46.4100 BRL |
46.0800 BRL |
2023-03-17 |
44.5334 BRL |
2,095.6100 AXS |
41.9500 BRL |
41.6900 BRL |
41.9500 BRL |
47.1700 BRL |
2023-03-16 |
41.9340 BRL |
1,706.5000 AXS |
41.6000 BRL |
41.1000 BRL |
41.7000 BRL |
42.0400 BRL |