Identifier on Bitstamp: axseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
18.4235 EUR |
1,613.5045 AXS |
18.6839 EUR |
17.9681 EUR |
19.3167 EUR |
18.8589 EUR |
| 2022-06-06 |
19.8668 EUR |
1,412.1787 AXS |
19.0559 EUR |
18.8367 EUR |
21.1129 EUR |
19.2606 EUR |
| 2022-06-05 |
18.7994 EUR |
228.1683 AXS |
18.5708 EUR |
18.5469 EUR |
18.9013 EUR |
18.9013 EUR |
| 2022-06-04 |
19.1272 EUR |
169.0974 AXS |
19.4465 EUR |
18.8640 EUR |
19.4760 EUR |
18.9836 EUR |
| 2022-06-03 |
18.6373 EUR |
246.7039 AXS |
19.9500 EUR |
18.2495 EUR |
19.9500 EUR |
18.9302 EUR |
| 2022-06-02 |
18.9980 EUR |
962.1979 AXS |
19.0000 EUR |
18.5429 EUR |
19.7823 EUR |
19.7823 EUR |
| 2022-06-01 |
21.0166 EUR |
1,408.7933 AXS |
21.5000 EUR |
19.2796 EUR |
22.2342 EUR |
19.4569 EUR |
| 2022-05-31 |
23.3967 EUR |
2,972.3219 AXS |
23.0682 EUR |
21.1326 EUR |
25.5983 EUR |
22.2342 EUR |
| 2022-05-30 |
19.3317 EUR |
1,766.3743 AXS |
17.6330 EUR |
17.4722 EUR |
22.5211 EUR |
22.5211 EUR |
| 2022-05-29 |
16.8929 EUR |
905.3486 AXS |
17.2254 EUR |
16.5445 EUR |
17.2602 EUR |
17.0788 EUR |
| 2022-05-28 |
17.0728 EUR |
203.2348 AXS |
16.6709 EUR |
16.6709 EUR |
17.3193 EUR |
17.3193 EUR |
| 2022-05-27 |
17.1970 EUR |
728.7931 AXS |
17.7697 EUR |
16.6406 EUR |
17.8042 EUR |
17.3846 EUR |
| 2022-05-26 |
18.6027 EUR |
818.3956 AXS |
19.8940 EUR |
17.5719 EUR |
19.8941 EUR |
18.4166 EUR |
| 2022-05-25 |
19.4066 EUR |
2,533.8200 AXS |
19.7692 EUR |
19.1411 EUR |
19.9885 EUR |
19.6337 EUR |
| 2022-05-24 |
19.5150 EUR |
1,289.5790 AXS |
19.6910 EUR |
18.9610 EUR |
19.9859 EUR |
19.5128 EUR |
| 2022-05-23 |
21.0423 EUR |
2,224.4021 AXS |
20.9141 EUR |
19.5000 EUR |
22.0000 EUR |
19.6160 EUR |
| 2022-05-22 |
20.0469 EUR |
974.3079 AXS |
20.0811 EUR |
19.7696 EUR |
20.4874 EUR |
20.3277 EUR |
| 2022-05-21 |
19.6598 EUR |
451.6308 AXS |
19.3625 EUR |
19.2964 EUR |
20.0767 EUR |
19.7929 EUR |
| 2022-05-20 |
19.8799 EUR |
1,244.8572 AXS |
20.3545 EUR |
19.1848 EUR |
20.5553 EUR |
19.6676 EUR |
| 2022-05-19 |
19.5403 EUR |
1,643.3526 AXS |
20.5998 EUR |
18.8844 EUR |
20.8104 EUR |
19.8913 EUR |
| 2022-05-18 |
20.5983 EUR |
2,906.8377 AXS |
20.3555 EUR |
19.4401 EUR |
21.3077 EUR |
20.7921 EUR |
| 2022-05-17 |
20.3845 EUR |
864.0615 AXS |
19.0000 EUR |
19.0000 EUR |
21.7056 EUR |
21.2939 EUR |
| 2022-05-16 |
20.1967 EUR |
2,872.3635 AXS |
21.4225 EUR |
19.3498 EUR |
21.4225 EUR |
19.4440 EUR |
| 2022-05-15 |
20.8760 EUR |
1,383.1987 AXS |
20.7245 EUR |
19.8062 EUR |
22.5802 EUR |
22.4985 EUR |
| 2022-05-14 |
19.3078 EUR |
4,474.6945 AXS |
19.2366 EUR |
18.4798 EUR |
20.8296 EUR |
19.6189 EUR |
| 2022-05-13 |
20.9379 EUR |
6,403.5090 AXS |
18.4798 EUR |
18.3335 EUR |
23.2041 EUR |
19.3684 EUR |
| 2022-05-12 |
20.2082 EUR |
8,672.7189 AXS |
17.9510 EUR |
16.4000 EUR |
23.1111 EUR |
18.9741 EUR |
| 2022-05-11 |
20.3170 EUR |
4,027.2833 AXS |
23.0976 EUR |
15.6522 EUR |
23.4104 EUR |
18.5061 EUR |
| 2022-05-10 |
24.9019 EUR |
2,189.9818 AXS |
23.6012 EUR |
22.4135 EUR |
26.6548 EUR |
23.0598 EUR |
| 2022-05-09 |
27.2217 EUR |
3,085.3745 AXS |
29.3592 EUR |
24.3869 EUR |
29.4170 EUR |
24.7938 EUR |
| 2022-05-08 |
28.6040 EUR |
2,432.1978 AXS |
27.1113 EUR |
26.9012 EUR |
29.8298 EUR |
28.7846 EUR |
| 2022-05-07 |
27.0010 EUR |
557.9481 AXS |
26.6075 EUR |
26.0853 EUR |
27.8912 EUR |
27.5174 EUR |
| 2022-05-06 |
26.6366 EUR |
1,292.6045 AXS |
26.9604 EUR |
26.0000 EUR |
27.6283 EUR |
26.8722 EUR |
| 2022-05-05 |
29.3080 EUR |
1,673.7685 AXS |
31.6795 EUR |
26.6780 EUR |
32.7822 EUR |
27.5931 EUR |
| 2022-05-04 |
29.1703 EUR |
1,538.4334 AXS |
27.6746 EUR |
26.8194 EUR |
31.6661 EUR |
31.4331 EUR |
| 2022-05-03 |
28.2122 EUR |
785.6734 AXS |
28.7006 EUR |
27.2410 EUR |
29.0760 EUR |
27.5792 EUR |
| 2022-05-02 |
29.0661 EUR |
673.8659 AXS |
30.1214 EUR |
28.4115 EUR |
30.1214 EUR |
28.8307 EUR |
| 2022-05-01 |
28.7866 EUR |
829.7631 AXS |
27.6855 EUR |
26.8812 EUR |
30.4739 EUR |
30.2165 EUR |
| 2022-04-30 |
30.9007 EUR |
1,201.1687 AXS |
32.0410 EUR |
26.0000 EUR |
32.9767 EUR |
26.5235 EUR |
| 2022-04-29 |
33.7232 EUR |
1,019.0916 AXS |
36.0489 EUR |
32.0000 EUR |
36.0489 EUR |
32.4885 EUR |
| 2022-04-28 |
36.7677 EUR |
1,655.7005 AXS |
36.6120 EUR |
35.8100 EUR |
38.0911 EUR |
36.1755 EUR |
| 2022-04-27 |
36.7291 EUR |
404.0779 AXS |
36.5886 EUR |
35.2926 EUR |
37.8532 EUR |
36.6188 EUR |
| 2022-04-26 |
37.9192 EUR |
1,436.7790 AXS |
40.0376 EUR |
35.9798 EUR |
40.5638 EUR |
36.9005 EUR |
| 2022-04-25 |
39.2170 EUR |
1,203.7257 AXS |
41.0000 EUR |
37.5000 EUR |
41.0000 EUR |
40.0376 EUR |
| 2022-04-24 |
41.7392 EUR |
170.4956 AXS |
41.9462 EUR |
41.1217 EUR |
42.1999 EUR |
41.5593 EUR |
| 2022-04-23 |
42.3465 EUR |
299.8870 AXS |
42.3438 EUR |
42.1514 EUR |
42.4781 EUR |
42.3374 EUR |
| 2022-04-22 |
42.4093 EUR |
245.2559 AXS |
42.6675 EUR |
41.6867 EUR |
42.9851 EUR |
42.4349 EUR |
| 2022-04-21 |
42.6748 EUR |
443.8158 AXS |
43.0000 EUR |
41.2197 EUR |
43.5081 EUR |
41.5000 EUR |
| 2022-04-20 |
43.4904 EUR |
526.9651 AXS |
43.2047 EUR |
42.0000 EUR |
44.5507 EUR |
42.5302 EUR |
| 2022-04-19 |
43.7928 EUR |
329.9249 AXS |
42.8005 EUR |
42.3588 EUR |
44.4072 EUR |
43.3069 EUR |