Identifier on Bitstamp: axseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
40.8755 EUR |
1,824.3282 AXS |
42.5226 EUR |
40.0000 EUR |
42.8500 EUR |
42.8500 EUR |
| 2022-04-17 |
43.8481 EUR |
363.1112 AXS |
43.9175 EUR |
42.0000 EUR |
44.2903 EUR |
42.0000 EUR |
| 2022-04-16 |
43.6820 EUR |
216.4895 AXS |
44.6764 EUR |
43.4796 EUR |
44.8837 EUR |
43.8887 EUR |
| 2022-04-15 |
44.5867 EUR |
531.0719 AXS |
43.8300 EUR |
43.5459 EUR |
46.1655 EUR |
44.2747 EUR |
| 2022-04-14 |
43.4007 EUR |
368.7998 AXS |
45.2827 EUR |
42.3171 EUR |
45.2827 EUR |
43.2097 EUR |
| 2022-04-13 |
44.0598 EUR |
522.8960 AXS |
43.7684 EUR |
43.4382 EUR |
44.7643 EUR |
44.2571 EUR |
| 2022-04-12 |
43.0787 EUR |
1,723.0279 AXS |
41.9636 EUR |
41.4033 EUR |
44.9340 EUR |
43.0914 EUR |
| 2022-04-11 |
42.4563 EUR |
1,208.0582 AXS |
44.1367 EUR |
41.2086 EUR |
45.0000 EUR |
41.2086 EUR |
| 2022-04-10 |
46.8595 EUR |
283.2668 AXS |
47.3000 EUR |
45.4667 EUR |
47.6628 EUR |
45.6686 EUR |
| 2022-04-09 |
47.5085 EUR |
129.1465 AXS |
47.4258 EUR |
46.6651 EUR |
48.1784 EUR |
47.1237 EUR |
| 2022-04-08 |
49.0136 EUR |
618.4365 AXS |
50.4150 EUR |
46.9705 EUR |
50.9173 EUR |
46.9705 EUR |
| 2022-04-07 |
49.9053 EUR |
932.3559 AXS |
48.5000 EUR |
48.0000 EUR |
51.1752 EUR |
50.0172 EUR |
| 2022-04-06 |
52.7338 EUR |
2,034.5647 AXS |
56.1000 EUR |
49.4006 EUR |
57.0212 EUR |
49.6847 EUR |
| 2022-04-05 |
58.3917 EUR |
1,207.6411 AXS |
58.3574 EUR |
56.3264 EUR |
61.5000 EUR |
56.9538 EUR |
| 2022-04-04 |
58.0942 EUR |
1,654.5851 AXS |
58.9000 EUR |
56.2697 EUR |
60.7768 EUR |
58.6213 EUR |
| 2022-04-03 |
59.7733 EUR |
2,442.2568 AXS |
58.9518 EUR |
58.1000 EUR |
61.8239 EUR |
61.0384 EUR |
| 2022-04-02 |
63.4382 EUR |
5,577.8763 AXS |
62.0000 EUR |
59.0000 EUR |
68.2500 EUR |
60.4259 EUR |
| 2022-04-01 |
58.4054 EUR |
863.4967 AXS |
57.5116 EUR |
55.1100 EUR |
60.4512 EUR |
59.4238 EUR |
| 2022-03-31 |
58.5718 EUR |
863.1070 AXS |
58.3144 EUR |
55.9494 EUR |
60.8461 EUR |
57.6110 EUR |
| 2022-03-30 |
58.1466 EUR |
2,032.6937 AXS |
57.3058 EUR |
55.7491 EUR |
59.6569 EUR |
57.4013 EUR |