Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
5.8489 EUR |
110,095.8309 AXS |
5.9104 EUR |
5.6000 EUR |
6.0054 EUR |
5.8141 EUR |
| 2024-12-21 |
6.1403 EUR |
64,717.1274 AXS |
6.1448 EUR |
5.8359 EUR |
6.5174 EUR |
5.9706 EUR |
| 2024-12-20 |
5.5657 EUR |
298,542.8470 AXS |
5.8673 EUR |
5.0721 EUR |
6.1541 EUR |
6.1541 EUR |
| 2024-12-19 |
6.0703 EUR |
220,225.5748 AXS |
6.3701 EUR |
5.6400 EUR |
6.5068 EUR |
5.9269 EUR |
| 2024-12-18 |
6.7360 EUR |
142,922.4958 AXS |
6.9502 EUR |
6.2582 EUR |
6.9535 EUR |
6.4787 EUR |
| 2024-12-17 |
7.1055 EUR |
80,764.7949 AXS |
7.1915 EUR |
6.9212 EUR |
7.3500 EUR |
7.0581 EUR |
| 2024-12-16 |
7.1566 EUR |
172,258.5500 AXS |
7.3856 EUR |
6.9346 EUR |
7.5200 EUR |
7.2465 EUR |
| 2024-12-15 |
7.2325 EUR |
25,566.2744 AXS |
7.1600 EUR |
6.9670 EUR |
7.5158 EUR |
7.2547 EUR |
| 2024-12-14 |
7.4963 EUR |
30,484.2341 AXS |
7.5289 EUR |
7.0554 EUR |
7.6666 EUR |
7.2694 EUR |
| 2024-12-13 |
7.4566 EUR |
44,104.6343 AXS |
7.6016 EUR |
7.3246 EUR |
7.6429 EUR |
7.5114 EUR |
| 2024-12-12 |
7.6664 EUR |
70,256.7865 AXS |
7.5997 EUR |
7.4670 EUR |
7.9213 EUR |
7.6008 EUR |
| 2024-12-11 |
7.3819 EUR |
100,936.1751 AXS |
6.9985 EUR |
6.7000 EUR |
7.6335 EUR |
7.6098 EUR |
| 2024-12-10 |
6.8444 EUR |
203,007.0766 AXS |
7.2378 EUR |
6.2610 EUR |
7.6000 EUR |
6.9803 EUR |
| 2024-12-09 |
8.2051 EUR |
88,214.0134 AXS |
8.9344 EUR |
7.8100 EUR |
8.9548 EUR |
7.8100 EUR |
| 2024-12-08 |
8.7243 EUR |
35,112.6565 AXS |
8.8181 EUR |
8.4727 EUR |
8.9672 EUR |
8.9068 EUR |
| 2024-12-07 |
8.9568 EUR |
31,888.8537 AXS |
9.0082 EUR |
8.7099 EUR |
9.0650 EUR |
8.9240 EUR |
| 2024-12-06 |
8.8198 EUR |
79,390.7352 AXS |
8.6436 EUR |
8.3467 EUR |
9.1523 EUR |
9.0594 EUR |
| 2024-12-05 |
8.9232 EUR |
110,504.7653 AXS |
9.0327 EUR |
8.5581 EUR |
9.1191 EUR |
8.7829 EUR |
| 2024-12-04 |
9.2712 EUR |
248,644.3373 AXS |
9.0106 EUR |
8.6560 EUR |
9.8600 EUR |
9.0945 EUR |
| 2024-12-03 |
8.7239 EUR |
269,030.6825 AXS |
8.9000 EUR |
7.9303 EUR |
9.4000 EUR |
8.9890 EUR |
| 2024-12-02 |
8.0312 EUR |
271,683.7365 AXS |
7.8253 EUR |
7.2400 EUR |
8.9000 EUR |
8.7929 EUR |
| 2024-12-01 |
7.6985 EUR |
68,543.7529 AXS |
7.7250 EUR |
7.4298 EUR |
7.9902 EUR |
7.7723 EUR |
| 2024-11-30 |
7.6972 EUR |
53,395.2114 AXS |
7.6726 EUR |
7.4867 EUR |
7.9302 EUR |
7.9302 EUR |
| 2024-11-29 |
7.4803 EUR |
54,799.0582 AXS |
7.3867 EUR |
7.2000 EUR |
7.6834 EUR |
7.5832 EUR |
| 2024-11-28 |
7.1428 EUR |
45,919.2982 AXS |
7.2567 EUR |
6.9657 EUR |
7.3499 EUR |
7.3499 EUR |
| 2024-11-27 |
7.1127 EUR |
73,837.2927 AXS |
6.8982 EUR |
6.7523 EUR |
7.3921 EUR |
7.3527 EUR |
| 2024-11-26 |
6.9157 EUR |
124,534.6404 AXS |
7.2105 EUR |
6.5208 EUR |
7.2995 EUR |
6.9218 EUR |
| 2024-11-25 |
7.7051 EUR |
252,947.0602 AXS |
7.9679 EUR |
7.0000 EUR |
8.3000 EUR |
7.0000 EUR |
| 2024-11-24 |
7.5817 EUR |
528,756.2757 AXS |
6.5143 EUR |
6.5000 EUR |
8.5311 EUR |
7.6572 EUR |
| 2024-11-23 |
6.2495 EUR |
223,461.0278 AXS |
6.0632 EUR |
5.9435 EUR |
6.7252 EUR |
6.5509 EUR |
| 2024-11-22 |
5.7439 EUR |
188,001.9114 AXS |
5.5188 EUR |
5.4201 EUR |
6.0711 EUR |
6.0519 EUR |
| 2024-11-21 |
5.4214 EUR |
81,126.2688 AXS |
5.2149 EUR |
5.0800 EUR |
5.5555 EUR |
5.5188 EUR |
| 2024-11-20 |
5.2745 EUR |
50,553.1378 AXS |
5.4062 EUR |
5.1011 EUR |
5.4732 EUR |
5.2355 EUR |
| 2024-11-19 |
5.4533 EUR |
72,275.0181 AXS |
5.5888 EUR |
5.2897 EUR |
5.6499 EUR |
5.3769 EUR |
| 2024-11-18 |
5.4831 EUR |
117,996.1023 AXS |
5.1930 EUR |
5.1930 EUR |
5.8550 EUR |
5.5121 EUR |
| 2024-11-17 |
5.5309 EUR |
78,990.3969 AXS |
5.7728 EUR |
5.1100 EUR |
5.7728 EUR |
5.1410 EUR |
| 2024-11-16 |
5.4862 EUR |
234,103.7288 AXS |
4.9966 EUR |
4.9667 EUR |
5.9100 EUR |
5.7142 EUR |
| 2024-11-15 |
4.7634 EUR |
100,644.3259 AXS |
4.7424 EUR |
4.5702 EUR |
5.0000 EUR |
4.9821 EUR |
| 2024-11-14 |
5.0245 EUR |
120,221.5906 AXS |
5.1070 EUR |
4.7700 EUR |
5.3057 EUR |
4.8706 EUR |
| 2024-11-13 |
4.9574 EUR |
160,165.9619 AXS |
5.1520 EUR |
4.6885 EUR |
5.1993 EUR |
4.9851 EUR |
| 2024-11-12 |
5.1735 EUR |
476,942.8451 AXS |
5.4123 EUR |
4.8000 EUR |
5.5910 EUR |
5.1368 EUR |
| 2024-11-11 |
5.2281 EUR |
227,257.2424 AXS |
5.1239 EUR |
4.9630 EUR |
5.3971 EUR |
5.3751 EUR |
| 2024-11-10 |
5.0946 EUR |
160,819.3234 AXS |
4.9460 EUR |
4.8620 EUR |
5.3292 EUR |
5.2528 EUR |
| 2024-11-09 |
4.7656 EUR |
38,374.9059 AXS |
4.8396 EUR |
4.6737 EUR |
4.8396 EUR |
4.8061 EUR |
| 2024-11-08 |
4.7109 EUR |
85,660.0362 AXS |
4.6300 EUR |
4.5645 EUR |
4.8661 EUR |
4.8094 EUR |
| 2024-11-07 |
4.5731 EUR |
71,927.9859 AXS |
4.5444 EUR |
4.4897 EUR |
4.6745 EUR |
4.6402 EUR |
| 2024-11-06 |
4.4105 EUR |
75,476.9421 AXS |
4.1139 EUR |
4.1139 EUR |
4.4999 EUR |
4.4674 EUR |
| 2024-11-05 |
4.0472 EUR |
30,097.3630 AXS |
3.9803 EUR |
3.9636 EUR |
4.1761 EUR |
4.0975 EUR |
| 2024-11-04 |
4.0962 EUR |
61,398.6922 AXS |
4.1045 EUR |
3.9700 EUR |
4.2300 EUR |
3.9870 EUR |
| 2024-11-03 |
4.0987 EUR |
57,305.1609 AXS |
4.2643 EUR |
4.0000 EUR |
4.2680 EUR |
4.1314 EUR |