Crypto exchange Binance

Market Axie Infinity (AXS) / BRL

Identifier on Binance: AXSBRL
Date Price Volume Open Low High Close
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
2021-12-20 524.1656 BRL 3,351.7800 AXS 546.3000 BRL 513.1000 BRL 518.6000 BRL 528.8000 BRL
2021-12-19 549.3813 BRL 1,323.1000 AXS 549.8000 BRL 540.1000 BRL 546.3000 BRL 546.9000 BRL