Identifier on Bitstamp: axseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
60.3246 EUR |
2,534.5592 AXS |
59.2144 EUR |
58.4437 EUR |
62.8701 EUR |
59.7311 EUR |
| 2022-02-06 |
55.5629 EUR |
2,889.1002 AXS |
51.0853 EUR |
50.6031 EUR |
59.1689 EUR |
58.8339 EUR |
| 2022-02-05 |
48.4032 EUR |
2,562.8222 AXS |
44.6054 EUR |
44.3010 EUR |
51.9113 EUR |
49.8980 EUR |
| 2022-02-04 |
43.0060 EUR |
620.6325 AXS |
41.8542 EUR |
41.6685 EUR |
44.3820 EUR |
44.3010 EUR |
| 2022-02-03 |
42.1910 EUR |
749.2751 AXS |
43.5135 EUR |
40.8843 EUR |
43.5135 EUR |
41.6202 EUR |
| 2022-02-02 |
45.5152 EUR |
1,205.2925 AXS |
47.3500 EUR |
43.2621 EUR |
47.5363 EUR |
43.6991 EUR |
| 2022-02-01 |
47.3410 EUR |
809.3871 AXS |
47.1323 EUR |
46.2813 EUR |
48.5202 EUR |
47.7620 EUR |
| 2022-01-31 |
45.7480 EUR |
831.1115 AXS |
47.7889 EUR |
44.8463 EUR |
47.7889 EUR |
46.7367 EUR |
| 2022-01-30 |
47.5382 EUR |
1,748.5775 AXS |
44.8000 EUR |
44.5908 EUR |
50.3998 EUR |
48.0000 EUR |
| 2022-01-29 |
43.7508 EUR |
1,639.1881 AXS |
42.0997 EUR |
41.7587 EUR |
44.8925 EUR |
43.8317 EUR |
| 2022-01-28 |
41.6437 EUR |
1,040.9276 AXS |
42.2197 EUR |
40.4000 EUR |
43.1249 EUR |
41.9581 EUR |
| 2022-01-27 |
43.3623 EUR |
1,313.9221 AXS |
44.6562 EUR |
40.6722 EUR |
45.0665 EUR |
41.1419 EUR |
| 2022-01-26 |
46.7534 EUR |
1,137.5171 AXS |
45.1451 EUR |
43.2117 EUR |
49.1500 EUR |
44.2837 EUR |
| 2022-01-25 |
44.8108 EUR |
813.2792 AXS |
44.9214 EUR |
43.9934 EUR |
45.9075 EUR |
44.4355 EUR |
| 2022-01-24 |
42.5474 EUR |
938.7584 AXS |
45.3308 EUR |
39.4060 EUR |
46.0477 EUR |
44.4210 EUR |
| 2022-01-23 |
46.1317 EUR |
1,589.6413 AXS |
45.1445 EUR |
44.1730 EUR |
48.0314 EUR |
44.8009 EUR |
| 2022-01-22 |
44.9369 EUR |
3,722.3535 AXS |
52.3090 EUR |
42.4955 EUR |
52.3090 EUR |
43.4389 EUR |
| 2022-01-21 |
55.6276 EUR |
2,001.0992 AXS |
61.1685 EUR |
50.9102 EUR |
61.9332 EUR |
51.0115 EUR |
| 2022-01-20 |
65.0220 EUR |
803.1122 AXS |
63.9840 EUR |
61.8928 EUR |
66.6756 EUR |
61.8928 EUR |
| 2022-01-19 |
64.0365 EUR |
540.2399 AXS |
64.9075 EUR |
62.3181 EUR |
65.1541 EUR |
63.5196 EUR |
| 2022-01-18 |
64.5903 EUR |
341.5526 AXS |
67.4854 EUR |
63.7513 EUR |
67.4854 EUR |
65.6577 EUR |
| 2022-01-17 |
69.7282 EUR |
1,473.8028 AXS |
70.0790 EUR |
66.3337 EUR |
72.9014 EUR |
67.2479 EUR |
| 2022-01-16 |
69.8018 EUR |
767.8345 AXS |
67.9450 EUR |
66.4831 EUR |
71.8984 EUR |
70.7096 EUR |
| 2022-01-15 |
65.9894 EUR |
155.4709 AXS |
65.5363 EUR |
64.6853 EUR |
66.5962 EUR |
66.4831 EUR |
| 2022-01-14 |
64.3923 EUR |
294.5212 AXS |
65.9420 EUR |
62.2021 EUR |
65.9420 EUR |
64.6853 EUR |
| 2022-01-13 |
65.6574 EUR |
342.7901 AXS |
68.7490 EUR |
63.8266 EUR |
68.7490 EUR |
64.3840 EUR |
| 2022-01-12 |
66.9440 EUR |
770.3705 AXS |
64.3206 EUR |
63.9100 EUR |
69.2819 EUR |
68.2021 EUR |
| 2022-01-11 |
63.0274 EUR |
252.7803 AXS |
60.1700 EUR |
60.1700 EUR |
64.5484 EUR |
63.7258 EUR |
| 2022-01-10 |
61.0210 EUR |
520.7180 AXS |
63.4734 EUR |
58.0361 EUR |
64.4908 EUR |
60.3438 EUR |
| 2022-01-09 |
62.1521 EUR |
352.6810 AXS |
61.2885 EUR |
60.9211 EUR |
65.4760 EUR |
64.6851 EUR |
| 2022-01-08 |
62.7986 EUR |
534.9960 AXS |
65.6105 EUR |
59.7127 EUR |
66.6330 EUR |
62.4295 EUR |
| 2022-01-07 |
65.0818 EUR |
1,781.9309 AXS |
69.4665 EUR |
62.5000 EUR |
69.4665 EUR |
64.4731 EUR |
| 2022-01-06 |
69.1100 EUR |
2,256.3318 AXS |
71.1051 EUR |
67.0000 EUR |
71.6424 EUR |
70.4965 EUR |
| 2022-01-05 |
74.4993 EUR |
1,358.0043 AXS |
83.6402 EUR |
67.0476 EUR |
83.6552 EUR |
71.1648 EUR |
| 2022-01-04 |
84.0186 EUR |
271.4859 AXS |
82.8279 EUR |
82.0000 EUR |
85.7561 EUR |
83.2282 EUR |
| 2022-01-03 |
83.5803 EUR |
314.0335 AXS |
84.7792 EUR |
81.9249 EUR |
86.3160 EUR |
83.7792 EUR |
| 2022-01-02 |
83.7590 EUR |
178.3988 AXS |
82.9178 EUR |
82.5799 EUR |
85.0010 EUR |
84.7792 EUR |
| 2022-01-01 |
82.2754 EUR |
182.8857 AXS |
82.4342 EUR |
80.9264 EUR |
83.5000 EUR |
82.3800 EUR |
| 2021-12-31 |
83.3757 EUR |
299.9210 AXS |
83.0753 EUR |
80.3723 EUR |
86.5744 EUR |
82.1149 EUR |
| 2021-12-30 |
84.2313 EUR |
391.5934 AXS |
80.9264 EUR |
80.9264 EUR |
85.5858 EUR |
83.8807 EUR |
| 2021-12-29 |
86.0013 EUR |
179.8675 AXS |
87.0451 EUR |
82.9100 EUR |
88.7982 EUR |
82.9100 EUR |
| 2021-12-28 |
90.9465 EUR |
484.7436 AXS |
94.0000 EUR |
87.5300 EUR |
94.8816 EUR |
88.7982 EUR |
| 2021-12-27 |
95.7647 EUR |
1,503.5403 AXS |
95.2536 EUR |
94.0806 EUR |
98.3101 EUR |
95.0000 EUR |
| 2021-12-26 |
95.5534 EUR |
178.5761 AXS |
96.5106 EUR |
94.0000 EUR |
96.5106 EUR |
95.6113 EUR |
| 2021-12-25 |
95.1601 EUR |
465.0252 AXS |
92.9400 EUR |
92.9400 EUR |
97.0000 EUR |
96.5258 EUR |
| 2021-12-24 |
94.6505 EUR |
280.9914 AXS |
95.1589 EUR |
92.0900 EUR |
96.0203 EUR |
92.0900 EUR |
| 2021-12-23 |
92.0689 EUR |
486.3043 AXS |
89.7468 EUR |
89.1698 EUR |
95.0000 EUR |
94.5060 EUR |
| 2021-12-22 |
88.0584 EUR |
221.8257 AXS |
86.0789 EUR |
85.3910 EUR |
91.6174 EUR |
90.4230 EUR |
| 2021-12-21 |
84.9592 EUR |
192.9351 AXS |
82.9111 EUR |
82.9111 EUR |
86.3035 EUR |
86.3035 EUR |
| 2021-12-20 |
81.9079 EUR |
246.4674 AXS |
84.2880 EUR |
80.0000 EUR |
84.5291 EUR |
82.6787 EUR |