Identifier on Bitstamp: axseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
5.6680 EUR |
563.1117 AXS |
5.4688 EUR |
5.4688 EUR |
6.4400 EUR |
5.7648 EUR |
| 2023-11-18 |
5.5969 EUR |
1,063.2477 AXS |
5.7972 EUR |
5.4500 EUR |
5.9100 EUR |
5.8000 EUR |
| 2023-11-17 |
5.6173 EUR |
1,759.6096 AXS |
6.0332 EUR |
5.3000 EUR |
6.1895 EUR |
5.6020 EUR |
| 2023-11-16 |
5.9595 EUR |
6,771.7060 AXS |
5.9480 EUR |
5.7100 EUR |
6.1049 EUR |
5.8210 EUR |
| 2023-11-15 |
5.8822 EUR |
1,495.7987 AXS |
5.6600 EUR |
5.5961 EUR |
6.0503 EUR |
5.8525 EUR |
| 2023-11-14 |
5.5233 EUR |
895.0595 AXS |
5.7462 EUR |
5.4067 EUR |
5.8886 EUR |
5.5002 EUR |
| 2023-11-13 |
5.9184 EUR |
2,540.2942 AXS |
6.0533 EUR |
5.7653 EUR |
6.0929 EUR |
5.7653 EUR |
| 2023-11-12 |
5.9598 EUR |
1,509.9192 AXS |
5.8838 EUR |
5.8502 EUR |
6.1550 EUR |
5.9485 EUR |
| 2023-11-11 |
5.9527 EUR |
2,051.2658 AXS |
5.8500 EUR |
5.6170 EUR |
6.4383 EUR |
6.0172 EUR |
| 2023-11-10 |
5.8174 EUR |
1,668.8283 AXS |
5.5963 EUR |
5.5814 EUR |
6.0000 EUR |
5.8193 EUR |
| 2023-11-09 |
5.7350 EUR |
2,510.9901 AXS |
5.6798 EUR |
5.3489 EUR |
6.0000 EUR |
5.4746 EUR |
| 2023-11-08 |
5.5944 EUR |
2,167.9383 AXS |
5.5135 EUR |
5.5135 EUR |
5.6584 EUR |
5.6552 EUR |
| 2023-11-07 |
5.4100 EUR |
3,256.2318 AXS |
5.5742 EUR |
5.2500 EUR |
5.7329 EUR |
5.4563 EUR |
| 2023-11-06 |
5.5863 EUR |
2,234.2415 AXS |
5.4559 EUR |
5.3920 EUR |
5.7050 EUR |
5.6236 EUR |
| 2023-11-05 |
5.3132 EUR |
1,285.7212 AXS |
5.2600 EUR |
5.2600 EUR |
5.4500 EUR |
5.3610 EUR |
| 2023-11-04 |
5.1546 EUR |
592.6420 AXS |
5.1167 EUR |
5.0859 EUR |
5.2004 EUR |
5.1353 EUR |
| 2023-11-03 |
4.9763 EUR |
1,279.2528 AXS |
5.0061 EUR |
4.9500 EUR |
5.0859 EUR |
5.0859 EUR |
| 2023-11-02 |
5.2357 EUR |
2,968.3171 AXS |
5.2500 EUR |
5.0381 EUR |
5.4045 EUR |
5.1124 EUR |
| 2023-11-01 |
5.1901 EUR |
1,782.8147 AXS |
5.0000 EUR |
4.9305 EUR |
5.2600 EUR |
5.2281 EUR |
| 2023-10-31 |
5.1766 EUR |
2,402.7733 AXS |
5.3811 EUR |
5.0000 EUR |
5.4338 EUR |
5.1692 EUR |
| 2023-10-30 |
5.4752 EUR |
2,183.6308 AXS |
5.5888 EUR |
5.3374 EUR |
5.6584 EUR |
5.4334 EUR |
| 2023-10-29 |
5.2377 EUR |
3,568.0018 AXS |
4.8500 EUR |
4.7121 EUR |
5.5369 EUR |
5.3956 EUR |
| 2023-10-28 |
4.7082 EUR |
602.9194 AXS |
4.5213 EUR |
4.5213 EUR |
4.8500 EUR |
4.7405 EUR |
| 2023-10-27 |
4.4869 EUR |
152.7851 AXS |
4.4952 EUR |
4.4552 EUR |
4.5602 EUR |
4.4736 EUR |
| 2023-10-26 |
4.5832 EUR |
1,514.9315 AXS |
4.5100 EUR |
4.4792 EUR |
4.7011 EUR |
4.6028 EUR |
| 2023-10-25 |
4.4293 EUR |
1,228.0178 AXS |
4.4099 EUR |
4.3113 EUR |
4.4689 EUR |
4.4285 EUR |
| 2023-10-24 |
4.4369 EUR |
930.1087 AXS |
4.4300 EUR |
4.2953 EUR |
4.4582 EUR |
4.4359 EUR |
| 2023-10-23 |
4.2360 EUR |
294.9818 AXS |
4.3099 EUR |
4.1916 EUR |
4.3099 EUR |
4.3000 EUR |
| 2023-10-22 |
4.1469 EUR |
1,055.2075 AXS |
4.1485 EUR |
4.1235 EUR |
4.1898 EUR |
4.1898 EUR |
| 2023-10-21 |
4.0308 EUR |
121.0785 AXS |
4.0199 EUR |
4.0197 EUR |
4.1788 EUR |
4.1788 EUR |
| 2023-10-20 |
3.9891 EUR |
473.5107 AXS |
3.9312 EUR |
3.9312 EUR |
4.0773 EUR |
4.0028 EUR |
| 2023-10-19 |
3.8739 EUR |
796.4258 AXS |
3.9358 EUR |
3.8101 EUR |
3.9358 EUR |
3.8831 EUR |
| 2023-10-18 |
3.9794 EUR |
192.1540 AXS |
4.0089 EUR |
3.9181 EUR |
4.0295 EUR |
3.9281 EUR |
| 2023-10-17 |
4.0342 EUR |
342.0619 AXS |
4.0794 EUR |
3.9838 EUR |
4.0794 EUR |
3.9838 EUR |
| 2023-10-16 |
4.1061 EUR |
878.8857 AXS |
4.0739 EUR |
4.0461 EUR |
4.2176 EUR |
4.0838 EUR |
| 2023-10-15 |
4.0773 EUR |
221.1668 AXS |
4.1017 EUR |
4.0597 EUR |
4.1083 EUR |
4.0731 EUR |
| 2023-10-14 |
4.0923 EUR |
577.7291 AXS |
4.0835 EUR |
4.0525 EUR |
4.1532 EUR |
4.0811 EUR |
| 2023-10-13 |
4.0077 EUR |
21.7519 AXS |
4.0216 EUR |
3.9894 EUR |
4.0216 EUR |
4.0153 EUR |
| 2023-10-12 |
4.0074 EUR |
151.2683 AXS |
3.9585 EUR |
3.9585 EUR |
4.0609 EUR |
4.0243 EUR |
| 2023-10-11 |
3.9506 EUR |
844.4649 AXS |
4.0168 EUR |
3.9000 EUR |
4.0168 EUR |
3.9727 EUR |
| 2023-10-10 |
4.0237 EUR |
704.0055 AXS |
4.0691 EUR |
3.9980 EUR |
4.0803 EUR |
4.0168 EUR |
| 2023-10-09 |
4.2270 EUR |
2,071.6314 AXS |
4.2461 EUR |
4.0319 EUR |
4.2461 EUR |
4.0583 EUR |
| 2023-10-08 |
4.2216 EUR |
20.9734 AXS |
4.2357 EUR |
4.2195 EUR |
4.2357 EUR |
4.2195 EUR |
| 2023-10-07 |
4.2296 EUR |
89.7486 AXS |
4.2209 EUR |
4.2201 EUR |
4.2465 EUR |
4.2465 EUR |
| 2023-10-06 |
4.2350 EUR |
2,549.4225 AXS |
4.2290 EUR |
4.2290 EUR |
4.2880 EUR |
4.2777 EUR |
| 2023-10-05 |
4.2008 EUR |
298.4203 AXS |
4.2817 EUR |
4.1635 EUR |
4.2817 EUR |
4.1945 EUR |
| 2023-10-04 |
4.2520 EUR |
35.9303 AXS |
4.2580 EUR |
4.2214 EUR |
4.2627 EUR |
4.2565 EUR |
| 2023-10-03 |
4.3104 EUR |
1,568.9520 AXS |
4.4042 EUR |
4.2968 EUR |
4.4042 EUR |
4.2968 EUR |
| 2023-10-02 |
4.4358 EUR |
402.3920 AXS |
4.5000 EUR |
4.3202 EUR |
4.5000 EUR |
4.3350 EUR |
| 2023-10-01 |
4.4533 EUR |
982.2320 AXS |
4.3832 EUR |
4.3498 EUR |
4.5000 EUR |
4.5000 EUR |