Identifier on Bitstamp: axseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
5.5701 EUR |
6,266.4646 AXS |
5.5564 EUR |
5.4500 EUR |
5.7803 EUR |
5.7290 EUR |
| 2024-11-21 |
5.4259 EUR |
3,445.7767 AXS |
5.2773 EUR |
5.0316 EUR |
5.5429 EUR |
5.5189 EUR |
| 2024-11-20 |
5.2651 EUR |
14,436.3653 AXS |
5.2900 EUR |
5.1500 EUR |
5.5298 EUR |
5.2800 EUR |
| 2024-11-19 |
5.5496 EUR |
3,769.5174 AXS |
5.5839 EUR |
5.2693 EUR |
5.6858 EUR |
5.3600 EUR |
| 2024-11-18 |
5.5470 EUR |
7,560.2104 AXS |
5.2998 EUR |
5.1281 EUR |
5.8000 EUR |
5.6840 EUR |
| 2024-11-17 |
5.5565 EUR |
3,913.8303 AXS |
5.7510 EUR |
5.0000 EUR |
5.9000 EUR |
5.1281 EUR |
| 2024-11-16 |
5.4046 EUR |
6,451.7315 AXS |
5.0103 EUR |
4.7902 EUR |
5.8500 EUR |
5.7112 EUR |
| 2024-11-15 |
4.7648 EUR |
1,457.1779 AXS |
4.7700 EUR |
4.6407 EUR |
5.1274 EUR |
4.9559 EUR |
| 2024-11-14 |
5.1310 EUR |
1,132.9169 AXS |
5.2122 EUR |
4.7616 EUR |
5.3797 EUR |
4.8506 EUR |
| 2024-11-13 |
4.8957 EUR |
8,970.5759 AXS |
4.9966 EUR |
4.6881 EUR |
5.2625 EUR |
5.0460 EUR |
| 2024-11-12 |
5.2068 EUR |
5,598.3689 AXS |
5.3919 EUR |
4.8400 EUR |
5.5487 EUR |
5.1090 EUR |
| 2024-11-11 |
5.2603 EUR |
4,921.7972 AXS |
5.1739 EUR |
4.9208 EUR |
5.3998 EUR |
5.2129 EUR |
| 2024-11-10 |
5.1513 EUR |
2,520.2224 AXS |
4.9273 EUR |
4.7592 EUR |
5.3998 EUR |
5.3381 EUR |
| 2024-11-09 |
4.7048 EUR |
2,306.4188 AXS |
4.7944 EUR |
4.5038 EUR |
4.8308 EUR |
4.7689 EUR |
| 2024-11-08 |
4.7451 EUR |
1,909.7685 AXS |
4.7120 EUR |
4.5827 EUR |
4.9000 EUR |
4.8308 EUR |
| 2024-11-07 |
4.5884 EUR |
527.2197 AXS |
4.6177 EUR |
4.3583 EUR |
4.6834 EUR |
4.6058 EUR |
| 2024-11-06 |
4.4625 EUR |
970.3362 AXS |
4.2227 EUR |
4.2227 EUR |
4.6374 EUR |
4.6374 EUR |
| 2024-11-05 |
4.0173 EUR |
598.4407 AXS |
3.9786 EUR |
3.9786 EUR |
4.1215 EUR |
4.0600 EUR |
| 2024-11-04 |
4.1000 EUR |
1,313.0227 AXS |
4.1162 EUR |
4.0000 EUR |
4.2147 EUR |
4.0000 EUR |
| 2024-11-03 |
4.0774 EUR |
1,757.2486 AXS |
4.1000 EUR |
4.0315 EUR |
4.5503 EUR |
4.0341 EUR |
| 2024-11-02 |
4.2610 EUR |
6,717.1660 AXS |
4.3417 EUR |
4.1198 EUR |
4.7019 EUR |
4.6911 EUR |
| 2024-11-01 |
4.3175 EUR |
1,655.7346 AXS |
4.3285 EUR |
4.2600 EUR |
4.4055 EUR |
4.2600 EUR |
| 2024-10-31 |
4.4302 EUR |
1,046.1797 AXS |
4.6854 EUR |
4.3400 EUR |
4.6854 EUR |
4.3426 EUR |
| 2024-10-30 |
4.6505 EUR |
258.7192 AXS |
4.6702 EUR |
4.4559 EUR |
4.6934 EUR |
4.5732 EUR |
| 2024-10-29 |
4.5687 EUR |
1,196.2823 AXS |
4.5181 EUR |
4.3273 EUR |
4.7162 EUR |
4.6488 EUR |
| 2024-10-28 |
4.4236 EUR |
1,441.7844 AXS |
4.4252 EUR |
4.2947 EUR |
4.5005 EUR |
4.4692 EUR |
| 2024-10-27 |
4.3893 EUR |
1,649.7097 AXS |
4.3270 EUR |
4.3207 EUR |
4.4632 EUR |
4.4252 EUR |
| 2024-10-26 |
4.2765 EUR |
521.2348 AXS |
4.2320 EUR |
4.2320 EUR |
4.3449 EUR |
4.2416 EUR |
| 2024-10-25 |
4.5129 EUR |
1,259.7134 AXS |
4.4548 EUR |
4.4200 EUR |
4.5705 EUR |
4.5381 EUR |
| 2024-10-24 |
4.5818 EUR |
334.7659 AXS |
4.6527 EUR |
4.4282 EUR |
4.6945 EUR |
4.6209 EUR |
| 2024-10-23 |
4.7367 EUR |
1,702.4633 AXS |
4.8642 EUR |
4.6100 EUR |
4.8784 EUR |
4.6722 EUR |
| 2024-10-22 |
4.8433 EUR |
832.7131 AXS |
4.8987 EUR |
4.7000 EUR |
5.0000 EUR |
5.0000 EUR |
| 2024-10-21 |
4.9227 EUR |
2,674.1745 AXS |
4.7557 EUR |
4.7074 EUR |
5.1230 EUR |
4.8733 EUR |
| 2024-10-20 |
4.7828 EUR |
485.0259 AXS |
4.8167 EUR |
4.7155 EUR |
4.8653 EUR |
4.7730 EUR |
| 2024-10-19 |
4.7504 EUR |
1,615.4528 AXS |
4.5483 EUR |
4.4517 EUR |
5.0062 EUR |
4.7189 EUR |
| 2024-10-18 |
4.2945 EUR |
618.3993 AXS |
4.2578 EUR |
4.2484 EUR |
4.3483 EUR |
4.3483 EUR |
| 2024-10-17 |
4.2452 EUR |
429.6584 AXS |
4.3455 EUR |
4.2087 EUR |
4.3455 EUR |
4.2248 EUR |
| 2024-10-16 |
4.4153 EUR |
1,933.6485 AXS |
4.4141 EUR |
4.2231 EUR |
4.5158 EUR |
4.3862 EUR |
| 2024-10-15 |
4.4854 EUR |
2,986.3715 AXS |
4.4158 EUR |
4.2476 EUR |
4.5721 EUR |
4.5559 EUR |
| 2024-10-14 |
4.4023 EUR |
768.5730 AXS |
4.3500 EUR |
4.3010 EUR |
4.4976 EUR |
4.4976 EUR |
| 2024-10-13 |
4.2593 EUR |
580.1831 AXS |
4.3551 EUR |
4.1634 EUR |
4.3632 EUR |
4.2684 EUR |
| 2024-10-12 |
4.3418 EUR |
529.5001 AXS |
4.2866 EUR |
4.2459 EUR |
4.3600 EUR |
4.3298 EUR |
| 2024-10-11 |
4.1736 EUR |
90.9177 AXS |
4.1046 EUR |
4.0987 EUR |
4.2710 EUR |
4.2710 EUR |
| 2024-10-10 |
4.0245 EUR |
309.0860 AXS |
4.1216 EUR |
3.9674 EUR |
4.1480 EUR |
4.0606 EUR |
| 2024-10-09 |
4.0931 EUR |
334.1962 AXS |
4.1958 EUR |
4.0194 EUR |
4.1958 EUR |
4.0323 EUR |
| 2024-10-08 |
4.1619 EUR |
940.8513 AXS |
4.2086 EUR |
3.9800 EUR |
4.3998 EUR |
4.1965 EUR |
| 2024-10-07 |
4.2985 EUR |
1,560.6617 AXS |
4.3520 EUR |
4.2500 EUR |
4.3671 EUR |
4.3257 EUR |
| 2024-10-06 |
4.2716 EUR |
553.8921 AXS |
4.2060 EUR |
4.2060 EUR |
4.2800 EUR |
4.2461 EUR |
| 2024-10-05 |
4.2473 EUR |
1,520.9740 AXS |
4.2510 EUR |
4.1651 EUR |
4.2664 EUR |
4.1651 EUR |
| 2024-10-04 |
4.2147 EUR |
2,253.8307 AXS |
4.0797 EUR |
4.0797 EUR |
4.3773 EUR |
4.2510 EUR |