Identifier on Bitstamp: axseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
9.4752 EUR |
4,121.7055 AXS |
9.9072 EUR |
9.0000 EUR |
10.0000 EUR |
9.3918 EUR |
| 2024-03-17 |
9.8937 EUR |
2,437.5449 AXS |
9.6000 EUR |
9.0651 EUR |
10.3000 EUR |
9.9072 EUR |
| 2024-03-16 |
10.4404 EUR |
4,599.2066 AXS |
11.0722 EUR |
9.5000 EUR |
13.9000 EUR |
10.1096 EUR |
| 2024-03-15 |
10.3467 EUR |
1,765.6379 AXS |
11.1913 EUR |
9.7500 EUR |
12.0000 EUR |
10.3188 EUR |
| 2024-03-14 |
11.4479 EUR |
2,404.2331 AXS |
11.3856 EUR |
10.7577 EUR |
12.7200 EUR |
11.0696 EUR |
| 2024-03-13 |
11.5381 EUR |
1,072.6511 AXS |
11.5653 EUR |
11.2026 EUR |
12.2208 EUR |
11.5618 EUR |
| 2024-03-12 |
11.7179 EUR |
2,810.2417 AXS |
11.8280 EUR |
10.9500 EUR |
12.7200 EUR |
12.0000 EUR |
| 2024-03-11 |
11.3090 EUR |
4,070.3605 AXS |
11.4500 EUR |
10.9540 EUR |
11.8500 EUR |
11.4887 EUR |
| 2024-03-10 |
11.9005 EUR |
3,165.5956 AXS |
11.3168 EUR |
11.3168 EUR |
12.3277 EUR |
11.5608 EUR |
| 2024-03-09 |
10.6722 EUR |
4,733.4145 AXS |
9.9021 EUR |
9.9021 EUR |
11.9500 EUR |
11.3277 EUR |
| 2024-03-08 |
9.5648 EUR |
2,298.0389 AXS |
9.8595 EUR |
9.3015 EUR |
10.2400 EUR |
9.8087 EUR |
| 2024-03-07 |
9.9160 EUR |
2,744.0688 AXS |
9.6301 EUR |
9.3015 EUR |
10.2400 EUR |
9.7543 EUR |
| 2024-03-06 |
9.3008 EUR |
1,780.9408 AXS |
9.9407 EUR |
8.8571 EUR |
10.2400 EUR |
9.4819 EUR |
| 2024-03-05 |
9.3176 EUR |
4,353.2709 AXS |
10.1266 EUR |
8.5000 EUR |
10.3000 EUR |
9.3088 EUR |
| 2024-03-04 |
9.8068 EUR |
2,469.0491 AXS |
9.4423 EUR |
9.4000 EUR |
10.5900 EUR |
9.8168 EUR |
| 2024-03-03 |
9.8941 EUR |
8,151.3863 AXS |
9.6541 EUR |
9.2847 EUR |
10.6283 EUR |
9.7900 EUR |
| 2024-03-02 |
9.3861 EUR |
2,234.4032 AXS |
9.2050 EUR |
8.5000 EUR |
9.8235 EUR |
9.8235 EUR |
| 2024-03-01 |
8.9605 EUR |
3,579.9664 AXS |
8.7420 EUR |
8.5405 EUR |
9.2050 EUR |
9.2050 EUR |
| 2024-02-29 |
8.6749 EUR |
3,267.2164 AXS |
8.3081 EUR |
8.1288 EUR |
9.0000 EUR |
8.3090 EUR |
| 2024-02-28 |
8.3875 EUR |
4,887.3500 AXS |
8.1496 EUR |
7.8313 EUR |
9.0000 EUR |
8.3200 EUR |
| 2024-02-27 |
8.0449 EUR |
2,452.6084 AXS |
7.9240 EUR |
7.8000 EUR |
8.2004 EUR |
8.1993 EUR |
| 2024-02-26 |
7.8608 EUR |
2,873.9457 AXS |
7.4675 EUR |
7.4675 EUR |
8.0000 EUR |
7.9710 EUR |
| 2024-02-25 |
7.4710 EUR |
916.5309 AXS |
7.5121 EUR |
7.3458 EUR |
7.5407 EUR |
7.5407 EUR |
| 2024-02-24 |
7.4165 EUR |
647.0320 AXS |
7.1423 EUR |
7.1423 EUR |
7.5029 EUR |
7.4752 EUR |
| 2024-02-23 |
7.2662 EUR |
1,086.5555 AXS |
7.2138 EUR |
7.0000 EUR |
7.3900 EUR |
7.1980 EUR |
| 2024-02-22 |
7.0931 EUR |
1,237.1575 AXS |
7.0000 EUR |
7.0000 EUR |
7.3008 EUR |
7.1665 EUR |
| 2024-02-21 |
7.1398 EUR |
1,842.1761 AXS |
7.5564 EUR |
6.9800 EUR |
7.5564 EUR |
7.0700 EUR |
| 2024-02-20 |
7.5180 EUR |
2,820.6544 AXS |
7.8500 EUR |
7.3500 EUR |
7.9000 EUR |
7.3500 EUR |
| 2024-02-19 |
7.6817 EUR |
1,195.3488 AXS |
7.5820 EUR |
7.5733 EUR |
7.9000 EUR |
7.9000 EUR |
| 2024-02-18 |
7.5459 EUR |
416.0980 AXS |
7.3381 EUR |
7.2318 EUR |
7.6610 EUR |
7.6535 EUR |
| 2024-02-17 |
7.2794 EUR |
425.9016 AXS |
7.5608 EUR |
7.1300 EUR |
7.5608 EUR |
7.3381 EUR |
| 2024-02-16 |
7.5359 EUR |
2,211.6927 AXS |
7.7000 EUR |
7.3646 EUR |
7.7150 EUR |
7.5144 EUR |
| 2024-02-15 |
7.4952 EUR |
1,253.1720 AXS |
7.7100 EUR |
7.3791 EUR |
7.7150 EUR |
7.4619 EUR |
| 2024-02-14 |
7.4347 EUR |
3,692.5986 AXS |
7.0691 EUR |
7.0690 EUR |
7.7150 EUR |
7.3183 EUR |
| 2024-02-13 |
7.1980 EUR |
967.1853 AXS |
7.2603 EUR |
6.9455 EUR |
7.4500 EUR |
7.4500 EUR |
| 2024-02-12 |
7.1348 EUR |
3,514.7611 AXS |
7.0700 EUR |
6.9585 EUR |
7.3373 EUR |
7.2658 EUR |
| 2024-02-11 |
7.0128 EUR |
802.7189 AXS |
6.9800 EUR |
6.9000 EUR |
7.0916 EUR |
6.9525 EUR |
| 2024-02-10 |
6.8792 EUR |
951.2320 AXS |
6.9800 EUR |
6.7764 EUR |
6.9800 EUR |
6.8969 EUR |
| 2024-02-09 |
6.8390 EUR |
1,560.5007 AXS |
6.8000 EUR |
6.7930 EUR |
6.9000 EUR |
6.8973 EUR |
| 2024-02-08 |
6.6462 EUR |
1,321.7348 AXS |
6.6328 EUR |
6.5993 EUR |
6.7420 EUR |
6.7165 EUR |
| 2024-02-07 |
6.4682 EUR |
4,143.1733 AXS |
6.4340 EUR |
6.3500 EUR |
6.6448 EUR |
6.6429 EUR |
| 2024-02-06 |
6.4113 EUR |
615.6101 AXS |
6.3843 EUR |
6.3400 EUR |
6.5249 EUR |
6.5007 EUR |
| 2024-02-05 |
6.4655 EUR |
387.5024 AXS |
6.4937 EUR |
6.3843 EUR |
6.6766 EUR |
6.3843 EUR |
| 2024-02-04 |
6.4560 EUR |
2,323.0458 AXS |
6.5218 EUR |
6.4000 EUR |
6.8000 EUR |
6.8000 EUR |
| 2024-02-03 |
6.6618 EUR |
556.6285 AXS |
6.7000 EUR |
6.6226 EUR |
6.7053 EUR |
6.6226 EUR |
| 2024-02-02 |
6.5135 EUR |
917.3338 AXS |
6.4980 EUR |
6.4599 EUR |
6.6322 EUR |
6.6322 EUR |
| 2024-02-01 |
6.3871 EUR |
654.1415 AXS |
6.4350 EUR |
6.3000 EUR |
6.4464 EUR |
6.4457 EUR |
| 2024-01-31 |
6.5998 EUR |
2,166.5880 AXS |
6.7000 EUR |
6.4098 EUR |
7.4000 EUR |
6.4098 EUR |
| 2024-01-30 |
6.9009 EUR |
415.6211 AXS |
6.9160 EUR |
6.8221 EUR |
6.9911 EUR |
6.9621 EUR |
| 2024-01-29 |
6.7961 EUR |
687.5291 AXS |
6.7429 EUR |
6.7429 EUR |
6.9238 EUR |
6.8753 EUR |