Identifier on Binance: AXSBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
349.9800 BRL |
5,315.4600 AXS |
363.3000 BRL |
331.7000 BRL |
338.1000 BRL |
355.3000 BRL |
| 2022-02-07 |
367.9693 BRL |
11,340.8400 AXS |
366.5000 BRL |
357.7000 BRL |
366.8000 BRL |
362.3000 BRL |
| 2022-02-06 |
340.4923 BRL |
10,717.9600 AXS |
305.3000 BRL |
305.3000 BRL |
324.3000 BRL |
360.6000 BRL |
| 2022-02-05 |
299.5794 BRL |
7,917.7100 AXS |
272.3000 BRL |
272.1000 BRL |
281.0000 BRL |
304.1000 BRL |
| 2022-02-04 |
262.3308 BRL |
3,751.9100 AXS |
257.1000 BRL |
253.9000 BRL |
257.4000 BRL |
277.0000 BRL |
| 2022-02-03 |
253.0018 BRL |
2,553.0200 AXS |
261.9000 BRL |
245.2000 BRL |
251.1000 BRL |
254.8000 BRL |
| 2022-02-02 |
276.0181 BRL |
2,812.0500 AXS |
284.0000 BRL |
257.0000 BRL |
263.8000 BRL |
260.6000 BRL |
| 2022-02-01 |
283.8453 BRL |
2,502.7000 AXS |
278.7000 BRL |
277.3000 BRL |
280.8000 BRL |
285.0000 BRL |
| 2022-01-31 |
278.0764 BRL |
2,418.0200 AXS |
290.5000 BRL |
271.5000 BRL |
275.4000 BRL |
279.9000 BRL |
| 2022-01-30 |
290.2608 BRL |
3,481.2800 AXS |
268.3000 BRL |
266.8000 BRL |
272.3000 BRL |
287.9000 BRL |
| 2022-01-29 |
262.3601 BRL |
2,024.3600 AXS |
253.9000 BRL |
250.0000 BRL |
252.5000 BRL |
269.0000 BRL |
| 2022-01-28 |
249.3494 BRL |
2,870.5100 AXS |
258.4000 BRL |
241.5000 BRL |
246.0000 BRL |
252.1000 BRL |
| 2022-01-27 |
263.5934 BRL |
3,825.7200 AXS |
272.2000 BRL |
244.9000 BRL |
251.5000 BRL |
254.8000 BRL |
| 2022-01-26 |
286.5263 BRL |
4,122.7100 AXS |
279.0000 BRL |
267.4000 BRL |
272.9000 BRL |
275.2000 BRL |
| 2022-01-25 |
280.5958 BRL |
1,939.5300 AXS |
284.0000 BRL |
274.0000 BRL |
276.8000 BRL |
280.9000 BRL |
| 2022-01-24 |
266.2547 BRL |
5,584.1000 AXS |
301.9000 BRL |
245.3000 BRL |
253.6000 BRL |
284.0000 BRL |
| 2022-01-23 |
288.0037 BRL |
2,783.7100 AXS |
276.5000 BRL |
274.5000 BRL |
280.3000 BRL |
299.9000 BRL |
| 2022-01-22 |
285.9267 BRL |
5,557.2600 AXS |
322.2000 BRL |
263.8000 BRL |
271.6000 BRL |
275.1000 BRL |
| 2022-01-21 |
349.1220 BRL |
6,536.8600 AXS |
378.7000 BRL |
313.5000 BRL |
328.7000 BRL |
319.8000 BRL |
| 2022-01-20 |
401.2183 BRL |
3,314.2400 AXS |
396.0000 BRL |
379.7000 BRL |
388.4000 BRL |
381.6000 BRL |
| 2022-01-19 |
401.8981 BRL |
2,826.4500 AXS |
414.4000 BRL |
395.7000 BRL |
398.3000 BRL |
398.6000 BRL |
| 2022-01-18 |
410.7985 BRL |
3,088.4900 AXS |
426.1000 BRL |
402.4000 BRL |
407.3000 BRL |
414.5000 BRL |
| 2022-01-17 |
440.2274 BRL |
1,980.4300 AXS |
448.7000 BRL |
418.4000 BRL |
426.9000 BRL |
425.4000 BRL |
| 2022-01-16 |
443.4250 BRL |
2,258.0900 AXS |
422.0000 BRL |
416.9000 BRL |
423.6000 BRL |
451.5000 BRL |
| 2022-01-15 |
416.6037 BRL |
1,260.1200 AXS |
413.1000 BRL |
407.9000 BRL |
412.2000 BRL |
424.0000 BRL |
| 2022-01-14 |
408.0100 BRL |
1,901.3600 AXS |
411.6000 BRL |
394.4000 BRL |
404.1000 BRL |
411.7000 BRL |
| 2022-01-13 |
421.9748 BRL |
2,799.7200 AXS |
436.6000 BRL |
402.8000 BRL |
410.0000 BRL |
410.0000 BRL |
| 2022-01-12 |
427.0872 BRL |
2,654.9300 AXS |
410.0000 BRL |
406.3000 BRL |
411.5000 BRL |
436.5000 BRL |
| 2022-01-11 |
401.3712 BRL |
3,132.4000 AXS |
390.7000 BRL |
386.2000 BRL |
390.7000 BRL |
408.5000 BRL |
| 2022-01-10 |
395.0567 BRL |
2,454.7000 AXS |
411.0000 BRL |
373.6000 BRL |
387.3000 BRL |
389.9000 BRL |
| 2022-01-09 |
411.5953 BRL |
2,289.2400 AXS |
401.2000 BRL |
393.7000 BRL |
399.8000 BRL |
410.7000 BRL |
| 2022-01-08 |
409.7334 BRL |
2,228.2700 AXS |
418.7000 BRL |
385.8000 BRL |
393.8000 BRL |
402.9000 BRL |
| 2022-01-07 |
423.6824 BRL |
5,149.8200 AXS |
454.5000 BRL |
403.0000 BRL |
418.3000 BRL |
415.7000 BRL |
| 2022-01-06 |
451.4261 BRL |
5,483.5700 AXS |
461.6000 BRL |
437.0000 BRL |
447.3000 BRL |
456.2000 BRL |
| 2022-01-05 |
498.7856 BRL |
6,541.8600 AXS |
533.0000 BRL |
436.6000 BRL |
471.2000 BRL |
465.0000 BRL |
| 2022-01-04 |
541.2906 BRL |
2,866.6500 AXS |
537.8000 BRL |
528.0000 BRL |
534.5000 BRL |
532.7000 BRL |
| 2022-01-03 |
541.9808 BRL |
2,892.9500 AXS |
543.4000 BRL |
525.3000 BRL |
533.1000 BRL |
537.1000 BRL |
| 2022-01-02 |
535.7249 BRL |
1,301.4100 AXS |
531.0000 BRL |
526.3000 BRL |
529.3000 BRL |
543.9000 BRL |
| 2022-01-01 |
525.1825 BRL |
1,257.4500 AXS |
530.0000 BRL |
515.0000 BRL |
520.4000 BRL |
530.0000 BRL |
| 2021-12-31 |
533.2676 BRL |
2,767.7300 AXS |
536.4000 BRL |
514.8000 BRL |
523.5000 BRL |
528.1000 BRL |
| 2021-12-30 |
540.7562 BRL |
4,108.0400 AXS |
537.6000 BRL |
525.0000 BRL |
539.0000 BRL |
534.8000 BRL |
| 2021-12-29 |
552.8457 BRL |
2,796.1700 AXS |
567.7000 BRL |
530.0000 BRL |
550.8000 BRL |
548.2000 BRL |
| 2021-12-28 |
586.7162 BRL |
4,106.1900 AXS |
608.9000 BRL |
563.2000 BRL |
573.2000 BRL |
570.6000 BRL |
| 2021-12-27 |
624.8500 BRL |
4,951.1800 AXS |
613.9000 BRL |
607.1000 BRL |
612.5000 BRL |
615.8000 BRL |
| 2021-12-26 |
613.6414 BRL |
2,122.5600 AXS |
624.8000 BRL |
604.0000 BRL |
607.4000 BRL |
615.0000 BRL |
| 2021-12-25 |
617.4855 BRL |
2,447.2600 AXS |
597.0000 BRL |
592.8000 BRL |
604.0000 BRL |
627.8000 BRL |
| 2021-12-24 |
615.4923 BRL |
6,528.7400 AXS |
612.7000 BRL |
591.3000 BRL |
602.6000 BRL |
593.3000 BRL |
| 2021-12-23 |
592.0872 BRL |
3,716.3500 AXS |
578.1000 BRL |
568.3000 BRL |
578.6000 BRL |
610.0000 BRL |
| 2021-12-22 |
568.5275 BRL |
4,555.5000 AXS |
559.2000 BRL |
550.0000 BRL |
557.8000 BRL |
578.3000 BRL |
| 2021-12-21 |
548.8600 BRL |
3,099.9700 AXS |
533.2000 BRL |
528.7000 BRL |
534.6000 BRL |
559.3000 BRL |