Identifier on Binance: AXSBRL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-12-05 |
43.8101 BRL |
130,298.0700 AXS |
36.0000 BRL |
36.0000 BRL |
36.4000 BRL |
45.7000 BRL |
2022-12-04 |
31.0750 BRL |
111,060.2400 AXS |
35.3000 BRL |
29.4000 BRL |
35.6000 BRL |
35.8000 BRL |
2022-12-03 |
42.1579 BRL |
39,308.0900 AXS |
36.7000 BRL |
35.1000 BRL |
35.4000 BRL |
35.4000 BRL |
2022-12-02 |
36.4132 BRL |
2,018.3300 AXS |
35.8000 BRL |
35.2000 BRL |
35.3000 BRL |
36.8000 BRL |
2022-12-01 |
36.0328 BRL |
3,231.8400 AXS |
37.0000 BRL |
35.3000 BRL |
35.7000 BRL |
35.3000 BRL |
2022-11-30 |
36.4325 BRL |
8,006.6700 AXS |
36.1000 BRL |
35.4000 BRL |
36.1000 BRL |
36.8000 BRL |
2022-11-29 |
35.9810 BRL |
2,849.7900 AXS |
35.2000 BRL |
35.1000 BRL |
35.2000 BRL |
36.0000 BRL |
2022-11-28 |
35.1883 BRL |
4,766.4200 AXS |
36.1000 BRL |
34.1000 BRL |
34.8000 BRL |
35.5000 BRL |
2022-11-27 |
36.5146 BRL |
4,276.5000 AXS |
35.8000 BRL |
35.5000 BRL |
35.8000 BRL |
35.9000 BRL |
2022-11-26 |
36.2706 BRL |
5,429.1300 AXS |
36.0000 BRL |
35.3000 BRL |
35.7000 BRL |
35.7000 BRL |
2022-11-25 |
35.6148 BRL |
5,034.8400 AXS |
36.3000 BRL |
35.1000 BRL |
35.4000 BRL |
35.9000 BRL |
2022-11-24 |
36.4378 BRL |
3,019.6200 AXS |
37.3000 BRL |
35.5000 BRL |
35.5000 BRL |
36.5000 BRL |
2022-11-23 |
36.7059 BRL |
4,369.0800 AXS |
36.8000 BRL |
36.0000 BRL |
36.5000 BRL |
37.4000 BRL |
2022-11-22 |
35.3782 BRL |
14,065.3500 AXS |
33.6000 BRL |
32.7000 BRL |
33.0000 BRL |
36.8000 BRL |
2022-11-21 |
34.5718 BRL |
44,337.9200 AXS |
35.2000 BRL |
32.5000 BRL |
33.5000 BRL |
33.6000 BRL |
2022-11-20 |
37.3430 BRL |
6,389.3900 AXS |
38.5000 BRL |
35.2000 BRL |
35.7000 BRL |
35.4000 BRL |
2022-11-19 |
38.1851 BRL |
3,371.7200 AXS |
38.6000 BRL |
37.5000 BRL |
37.8000 BRL |
38.6000 BRL |
2022-11-18 |
38.6329 BRL |
7,339.4800 AXS |
38.7000 BRL |
37.7000 BRL |
38.0000 BRL |
38.7000 BRL |
2022-11-17 |
38.1924 BRL |
8,267.1200 AXS |
38.1000 BRL |
37.0000 BRL |
37.6000 BRL |
38.4000 BRL |
2022-11-16 |
37.6592 BRL |
7,346.5300 AXS |
38.0000 BRL |
36.6000 BRL |
37.2000 BRL |
38.0000 BRL |
2022-11-15 |
38.4623 BRL |
7,714.2500 AXS |
38.4000 BRL |
37.2000 BRL |
38.0000 BRL |
38.1000 BRL |
2022-11-14 |
38.0749 BRL |
81,131.8100 AXS |
36.6000 BRL |
35.7000 BRL |
37.6000 BRL |
38.5000 BRL |
2022-11-13 |
40.4991 BRL |
175,670.6500 AXS |
34.3000 BRL |
32.9000 BRL |
33.4000 BRL |
37.2000 BRL |
2022-11-12 |
35.2621 BRL |
14,190.0400 AXS |
37.4000 BRL |
34.0000 BRL |
34.6000 BRL |
34.4000 BRL |
2022-11-11 |
40.9745 BRL |
235,994.5000 AXS |
39.3000 BRL |
35.5000 BRL |
36.5000 BRL |
36.6000 BRL |
2022-11-10 |
37.4722 BRL |
23,316.8800 AXS |
31.6000 BRL |
31.5000 BRL |
34.9000 BRL |
39.2000 BRL |
2022-11-09 |
40.7223 BRL |
93,243.2100 AXS |
41.6000 BRL |
30.4000 BRL |
31.8000 BRL |
31.1000 BRL |
2022-11-08 |
45.5039 BRL |
38,139.2500 AXS |
50.8000 BRL |
32.3000 BRL |
41.3000 BRL |
42.1000 BRL |
2022-11-07 |
55.3787 BRL |
50,382.1400 AXS |
50.3000 BRL |
48.6000 BRL |
49.8000 BRL |
50.5000 BRL |
2022-11-06 |
53.2509 BRL |
4,618.8000 AXS |
54.8000 BRL |
50.0000 BRL |
51.6000 BRL |
50.0000 BRL |
2022-11-05 |
56.8153 BRL |
25,633.3500 AXS |
49.5000 BRL |
49.5000 BRL |
53.6000 BRL |
53.2000 BRL |
2022-11-04 |
47.6996 BRL |
9,166.1200 AXS |
45.3000 BRL |
44.8000 BRL |
45.7000 BRL |
49.6000 BRL |
2022-11-03 |
47.3534 BRL |
7,702.6400 AXS |
44.7000 BRL |
44.6000 BRL |
45.4000 BRL |
45.2000 BRL |
2022-11-02 |
45.4878 BRL |
10,809.2100 AXS |
46.8000 BRL |
44.0000 BRL |
44.7000 BRL |
45.1000 BRL |
2022-11-01 |
47.6353 BRL |
4,176.4200 AXS |
48.1000 BRL |
46.1000 BRL |
46.8000 BRL |
47.2000 BRL |
2022-10-31 |
48.2239 BRL |
4,523.2900 AXS |
49.6000 BRL |
45.5000 BRL |
47.6000 BRL |
48.0000 BRL |
2022-10-30 |
50.7260 BRL |
12,492.0300 AXS |
49.4000 BRL |
48.3000 BRL |
49.3000 BRL |
49.2000 BRL |
2022-10-29 |
49.4068 BRL |
9,982.3800 AXS |
48.6000 BRL |
48.4000 BRL |
48.9000 BRL |
49.4000 BRL |
2022-10-28 |
47.6366 BRL |
9,034.2800 AXS |
47.9000 BRL |
46.5000 BRL |
47.0000 BRL |
48.7000 BRL |
2022-10-27 |
49.1074 BRL |
4,766.9000 AXS |
49.0000 BRL |
47.9000 BRL |
48.4000 BRL |
48.1000 BRL |
2022-10-26 |
48.5867 BRL |
4,543.7300 AXS |
47.7000 BRL |
47.3000 BRL |
47.9000 BRL |
48.8000 BRL |
2022-10-25 |
47.5992 BRL |
13,389.3900 AXS |
44.2000 BRL |
44.1000 BRL |
47.0000 BRL |
47.5000 BRL |
2022-10-24 |
44.7126 BRL |
8,189.1600 AXS |
47.2000 BRL |
43.3000 BRL |
44.5000 BRL |
44.2000 BRL |
2022-10-23 |
46.1997 BRL |
4,073.2700 AXS |
46.8000 BRL |
45.2000 BRL |
45.7000 BRL |
46.8000 BRL |
2022-10-22 |
47.1501 BRL |
5,097.1000 AXS |
47.1000 BRL |
46.0000 BRL |
46.5000 BRL |
46.9000 BRL |
2022-10-21 |
47.3706 BRL |
22,704.1100 AXS |
50.0000 BRL |
45.7000 BRL |
46.6000 BRL |
47.3000 BRL |
2022-10-20 |
53.4173 BRL |
48,084.6700 AXS |
54.0000 BRL |
49.8000 BRL |
50.4000 BRL |
50.4000 BRL |
2022-10-19 |
56.0462 BRL |
118,048.6100 AXS |
57.5000 BRL |
53.9000 BRL |
54.1000 BRL |
54.1000 BRL |
2022-10-18 |
58.2076 BRL |
2,394.8500 AXS |
59.4000 BRL |
57.0000 BRL |
57.4000 BRL |
57.9000 BRL |
2022-10-17 |
58.4664 BRL |
3,124.2600 AXS |
58.6000 BRL |
57.6000 BRL |
58.1000 BRL |
59.0000 BRL |