Identifier on Bitstamp: axseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
85.7149 EUR |
74.9923 AXS |
85.0000 EUR |
84.5131 EUR |
87.2719 EUR |
85.1903 EUR |
| 2021-12-18 |
85.9159 EUR |
85.7359 AXS |
85.8581 EUR |
84.6503 EUR |
86.5202 EUR |
85.9297 EUR |
| 2021-12-17 |
84.9835 EUR |
136.6584 AXS |
86.5778 EUR |
81.8978 EUR |
87.0124 EUR |
83.7967 EUR |
| 2021-12-16 |
89.1742 EUR |
117.8457 AXS |
90.4192 EUR |
86.8288 EUR |
91.4482 EUR |
86.9844 EUR |
| 2021-12-15 |
86.5476 EUR |
249.3629 AXS |
85.6212 EUR |
82.0000 EUR |
91.3157 EUR |
90.2262 EUR |
| 2021-12-14 |
84.0278 EUR |
117.4560 AXS |
81.8810 EUR |
81.8810 EUR |
86.2446 EUR |
84.6933 EUR |
| 2021-12-13 |
84.1918 EUR |
115.0696 AXS |
90.1200 EUR |
81.0000 EUR |
90.1200 EUR |
82.9262 EUR |
| 2021-12-12 |
92.3909 EUR |
63.9701 AXS |
90.6770 EUR |
89.6746 EUR |
93.4301 EUR |
92.6651 EUR |
| 2021-12-11 |
90.2386 EUR |
53.9233 AXS |
85.0000 EUR |
85.0000 EUR |
91.5903 EUR |
90.4175 EUR |
| 2021-12-10 |
91.2342 EUR |
224.5867 AXS |
92.7519 EUR |
88.2285 EUR |
93.9913 EUR |
88.2285 EUR |
| 2021-12-09 |
97.6330 EUR |
164.1993 AXS |
99.7500 EUR |
91.7594 EUR |
101.0013 EUR |
92.8882 EUR |
| 2021-12-08 |
99.5877 EUR |
241.6394 AXS |
93.9400 EUR |
93.9400 EUR |
107.3710 EUR |
98.9886 EUR |
| 2021-12-07 |
95.4743 EUR |
1,399.8356 AXS |
95.4483 EUR |
93.5273 EUR |
97.2023 EUR |
94.0440 EUR |
| 2021-12-06 |
90.2719 EUR |
1,322.3624 AXS |
92.5000 EUR |
84.3498 EUR |
94.7109 EUR |
93.8682 EUR |
| 2021-12-05 |
97.8597 EUR |
608.5928 AXS |
104.8321 EUR |
92.8186 EUR |
106.3865 EUR |
95.0290 EUR |
| 2021-12-04 |
103.6045 EUR |
1,031.9385 AXS |
113.1148 EUR |
90.0000 EUR |
113.3890 EUR |
104.1744 EUR |
| 2021-12-03 |
118.1389 EUR |
331.7248 AXS |
119.7838 EUR |
112.1081 EUR |
126.0000 EUR |
113.4920 EUR |
| 2021-12-02 |
118.0492 EUR |
211.5835 AXS |
118.1721 EUR |
117.0000 EUR |
119.9990 EUR |
119.6040 EUR |
| 2021-12-01 |
123.8766 EUR |
257.8054 AXS |
122.1630 EUR |
118.1183 EUR |
126.4300 EUR |
119.3443 EUR |
| 2021-11-30 |
118.7072 EUR |
316.3708 AXS |
120.2614 EUR |
116.4408 EUR |
122.3600 EUR |
121.4400 EUR |
| 2021-11-29 |
120.0069 EUR |
323.7847 AXS |
118.0110 EUR |
118.0070 EUR |
121.3510 EUR |
119.6248 EUR |
| 2021-11-28 |
115.3680 EUR |
605.1798 AXS |
111.0000 EUR |
110.0000 EUR |
118.9100 EUR |
117.8349 EUR |
| 2021-11-27 |
113.5236 EUR |
61.2018 AXS |
113.0000 EUR |
111.0000 EUR |
114.8248 EUR |
112.5028 EUR |
| 2021-11-26 |
114.3484 EUR |
490.9348 AXS |
123.0712 EUR |
109.2636 EUR |
123.6200 EUR |
112.0739 EUR |
| 2021-11-25 |
125.7598 EUR |
870.5893 AXS |
125.2363 EUR |
122.5614 EUR |
128.4283 EUR |
124.6052 EUR |
| 2021-11-24 |
124.8212 EUR |
755.4481 AXS |
121.8571 EUR |
118.2099 EUR |
129.3020 EUR |
125.5085 EUR |
| 2021-11-23 |
119.4111 EUR |
238.1152 AXS |
114.7841 EUR |
114.7841 EUR |
123.4462 EUR |
123.4462 EUR |
| 2021-11-22 |
114.8162 EUR |
394.3755 AXS |
114.7595 EUR |
112.0000 EUR |
117.0000 EUR |
113.8616 EUR |
| 2021-11-21 |
122.1850 EUR |
472.4048 AXS |
115.7382 EUR |
114.8777 EUR |
126.3144 EUR |
119.5695 EUR |
| 2021-11-20 |
114.5718 EUR |
116.3802 AXS |
116.7713 EUR |
112.7019 EUR |
117.4119 EUR |
117.2727 EUR |
| 2021-11-19 |
114.4651 EUR |
183.2220 AXS |
109.4992 EUR |
107.8580 EUR |
117.7780 EUR |
117.1083 EUR |