Identifier on Binance: AXSBRL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-16 |
58.6182 BRL |
4,318.7500 AXS |
58.9000 BRL |
57.7000 BRL |
58.3000 BRL |
58.6000 BRL |
2022-10-15 |
58.2088 BRL |
1,364.4800 AXS |
57.8000 BRL |
57.2000 BRL |
57.9000 BRL |
58.0000 BRL |
2022-10-14 |
58.9511 BRL |
6,022.5700 AXS |
58.4000 BRL |
56.6000 BRL |
57.2000 BRL |
57.5000 BRL |
2022-10-13 |
57.6092 BRL |
6,125.3700 AXS |
61.2000 BRL |
54.0000 BRL |
55.9000 BRL |
58.7000 BRL |
2022-10-12 |
61.2586 BRL |
3,354.2500 AXS |
60.9000 BRL |
60.2000 BRL |
61.1000 BRL |
61.0000 BRL |
2022-10-11 |
61.1620 BRL |
6,190.1900 AXS |
62.0000 BRL |
60.2000 BRL |
61.0000 BRL |
61.2000 BRL |
2022-10-10 |
63.9218 BRL |
6,180.6600 AXS |
65.0000 BRL |
62.5000 BRL |
62.8000 BRL |
62.8000 BRL |
2022-10-09 |
65.4146 BRL |
4,322.5200 AXS |
64.8000 BRL |
64.5000 BRL |
64.9000 BRL |
64.9000 BRL |
2022-10-08 |
65.3234 BRL |
3,540.0200 AXS |
65.4000 BRL |
64.2000 BRL |
65.4000 BRL |
65.4000 BRL |
2022-10-07 |
65.0661 BRL |
5,901.4600 AXS |
66.8000 BRL |
64.1000 BRL |
65.3000 BRL |
65.2000 BRL |
2022-10-06 |
67.3323 BRL |
3,676.3700 AXS |
66.9000 BRL |
66.4000 BRL |
66.6000 BRL |
66.4000 BRL |
2022-10-05 |
66.4944 BRL |
1,055.9300 AXS |
67.8000 BRL |
65.8000 BRL |
66.2000 BRL |
66.7000 BRL |
2022-10-04 |
66.4439 BRL |
1,733.0700 AXS |
66.3000 BRL |
65.4000 BRL |
65.8000 BRL |
67.5000 BRL |
2022-10-03 |
65.1641 BRL |
1,822.4900 AXS |
65.0000 BRL |
64.2000 BRL |
64.8000 BRL |
66.1000 BRL |
2022-10-02 |
66.3246 BRL |
4,623.8100 AXS |
67.7000 BRL |
65.0000 BRL |
66.3000 BRL |
65.8000 BRL |
2022-10-01 |
68.0082 BRL |
1,857.6200 AXS |
67.8000 BRL |
67.2000 BRL |
67.5000 BRL |
67.6000 BRL |
2022-09-30 |
68.2367 BRL |
4,258.8400 AXS |
68.4000 BRL |
67.1000 BRL |
67.4000 BRL |
67.5000 BRL |
2022-09-29 |
66.6861 BRL |
6,040.1900 AXS |
67.0000 BRL |
65.7000 BRL |
66.4000 BRL |
67.7000 BRL |
2022-09-28 |
66.3245 BRL |
6,979.4600 AXS |
66.3000 BRL |
63.7000 BRL |
64.7000 BRL |
67.0000 BRL |
2022-09-27 |
66.9665 BRL |
5,113.1900 AXS |
66.2000 BRL |
64.9000 BRL |
66.1000 BRL |
66.9000 BRL |
2022-09-26 |
64.6714 BRL |
4,215.7900 AXS |
64.7000 BRL |
63.4000 BRL |
63.8000 BRL |
65.9000 BRL |
2022-09-25 |
65.2510 BRL |
4,522.2600 AXS |
66.4000 BRL |
64.1000 BRL |
64.8000 BRL |
64.7000 BRL |
2022-09-24 |
70.2438 BRL |
10,152.2900 AXS |
69.3000 BRL |
66.9000 BRL |
67.2000 BRL |
66.9000 BRL |
2022-09-23 |
66.0719 BRL |
14,672.9300 AXS |
63.6000 BRL |
63.4000 BRL |
64.1000 BRL |
68.7000 BRL |
2022-09-22 |
62.6119 BRL |
6,494.9200 AXS |
61.6000 BRL |
60.8000 BRL |
61.8000 BRL |
63.5000 BRL |
2022-09-21 |
63.9180 BRL |
12,329.6900 AXS |
64.4000 BRL |
60.8000 BRL |
61.9000 BRL |
61.6000 BRL |
2022-09-20 |
64.2425 BRL |
7,674.3000 AXS |
64.5000 BRL |
62.8000 BRL |
63.9000 BRL |
64.0000 BRL |
2022-09-19 |
63.3950 BRL |
7,895.9700 AXS |
63.8000 BRL |
60.3000 BRL |
62.2000 BRL |
64.0000 BRL |
2022-09-18 |
67.8364 BRL |
4,004.8100 AXS |
69.5000 BRL |
63.0000 BRL |
64.1000 BRL |
64.0000 BRL |
2022-09-17 |
68.5618 BRL |
1,417.5100 AXS |
67.6000 BRL |
67.5000 BRL |
67.8000 BRL |
69.4000 BRL |
2022-09-16 |
67.0893 BRL |
2,012.7200 AXS |
66.5000 BRL |
65.6000 BRL |
66.2000 BRL |
67.5000 BRL |
2022-09-15 |
67.2394 BRL |
14,141.9600 AXS |
69.1000 BRL |
65.0000 BRL |
67.3000 BRL |
66.8000 BRL |
2022-09-14 |
68.6892 BRL |
2,509.9200 AXS |
68.4000 BRL |
67.0000 BRL |
68.3000 BRL |
69.2000 BRL |
2022-09-13 |
70.5521 BRL |
5,614.6900 AXS |
72.5000 BRL |
68.0000 BRL |
69.0000 BRL |
68.7000 BRL |
2022-09-12 |
74.9255 BRL |
6,814.3100 AXS |
74.8000 BRL |
72.2000 BRL |
72.7000 BRL |
72.3000 BRL |
2022-09-11 |
74.8489 BRL |
7,511.0200 AXS |
76.3000 BRL |
73.0000 BRL |
74.2000 BRL |
74.2000 BRL |
2022-09-10 |
75.6469 BRL |
7,043.1300 AXS |
75.9000 BRL |
74.1000 BRL |
74.9000 BRL |
76.0000 BRL |
2022-09-09 |
76.2796 BRL |
8,710.4900 AXS |
72.5000 BRL |
72.0000 BRL |
72.6000 BRL |
75.9000 BRL |
2022-09-08 |
71.5704 BRL |
4,877.2200 AXS |
71.0000 BRL |
69.8000 BRL |
71.0000 BRL |
72.0000 BRL |
2022-09-07 |
69.9460 BRL |
4,261.9800 AXS |
69.0000 BRL |
67.9000 BRL |
68.5000 BRL |
70.9000 BRL |
2022-09-06 |
71.3059 BRL |
7,381.1300 AXS |
73.8000 BRL |
68.2000 BRL |
69.6000 BRL |
69.6000 BRL |
2022-09-05 |
73.8116 BRL |
3,697.0200 AXS |
75.9000 BRL |
71.4000 BRL |
73.1000 BRL |
74.0000 BRL |
2022-09-04 |
76.2995 BRL |
5,307.6400 AXS |
79.2000 BRL |
74.8000 BRL |
75.4000 BRL |
75.8000 BRL |
2022-09-03 |
77.9699 BRL |
8,933.0500 AXS |
72.9000 BRL |
72.5000 BRL |
73.3000 BRL |
79.7000 BRL |
2022-09-02 |
73.1727 BRL |
4,810.0500 AXS |
73.3000 BRL |
71.4000 BRL |
72.6000 BRL |
72.6000 BRL |
2022-09-01 |
71.9717 BRL |
7,128.7800 AXS |
73.1000 BRL |
70.4000 BRL |
70.9000 BRL |
73.1000 BRL |
2022-08-31 |
73.6423 BRL |
6,811.1400 AXS |
71.4000 BRL |
71.4000 BRL |
72.4000 BRL |
73.7000 BRL |
2022-08-30 |
70.1165 BRL |
2,562.6600 AXS |
70.1000 BRL |
66.9000 BRL |
67.8000 BRL |
71.5000 BRL |
2022-08-29 |
68.5108 BRL |
2,875.1500 AXS |
67.6000 BRL |
66.9000 BRL |
67.3000 BRL |
70.4000 BRL |
2022-08-28 |
70.1876 BRL |
1,038.9200 AXS |
70.6000 BRL |
67.6000 BRL |
69.9000 BRL |
68.1000 BRL |