Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
5.8369 EUR |
16,810.1121 AXS |
5.8798 EUR |
5.7451 EUR |
5.9013 EUR |
5.7686 EUR |
| 2025-01-21 |
5.7012 EUR |
62,903.2250 AXS |
5.7051 EUR |
5.4800 EUR |
5.9852 EUR |
5.8674 EUR |
| 2025-01-20 |
5.8591 EUR |
150,934.1889 AXS |
5.6384 EUR |
5.4569 EUR |
6.1420 EUR |
5.7769 EUR |
| 2025-01-19 |
5.9583 EUR |
164,313.1454 AXS |
6.0902 EUR |
5.5942 EUR |
6.3105 EUR |
5.6806 EUR |
| 2025-01-18 |
6.2087 EUR |
60,901.0395 AXS |
6.5468 EUR |
5.9843 EUR |
6.6000 EUR |
6.0272 EUR |
| 2025-01-17 |
6.4717 EUR |
78,586.6371 AXS |
6.2180 EUR |
6.2180 EUR |
6.5890 EUR |
6.5878 EUR |
| 2025-01-16 |
6.3108 EUR |
91,874.6013 AXS |
6.3762 EUR |
6.1048 EUR |
6.4300 EUR |
6.3204 EUR |
| 2025-01-15 |
6.0922 EUR |
187,480.0453 AXS |
6.0560 EUR |
5.9339 EUR |
6.3716 EUR |
6.3136 EUR |
| 2025-01-14 |
5.9937 EUR |
105,926.4792 AXS |
5.8892 EUR |
5.8645 EUR |
6.0588 EUR |
6.0430 EUR |
| 2025-01-13 |
5.9249 EUR |
124,753.2258 AXS |
6.0003 EUR |
5.5150 EUR |
6.1597 EUR |
5.7343 EUR |
| 2025-01-12 |
6.0642 EUR |
84,627.4304 AXS |
6.1309 EUR |
5.9601 EUR |
6.1856 EUR |
6.0020 EUR |
| 2025-01-11 |
6.0996 EUR |
217,672.4762 AXS |
6.1985 EUR |
5.9917 EUR |
6.2380 EUR |
6.1156 EUR |
| 2025-01-10 |
6.1032 EUR |
204,819.9656 AXS |
6.0200 EUR |
5.9133 EUR |
6.2500 EUR |
6.2039 EUR |
| 2025-01-09 |
5.9953 EUR |
202,500.6796 AXS |
6.0054 EUR |
5.8538 EUR |
6.1619 EUR |
5.8538 EUR |
| 2025-01-08 |
5.9898 EUR |
275,977.6369 AXS |
6.2400 EUR |
5.7000 EUR |
6.3198 EUR |
6.0092 EUR |
| 2025-01-07 |
6.4423 EUR |
161,114.4308 AXS |
6.9997 EUR |
6.2343 EUR |
7.0414 EUR |
6.2853 EUR |
| 2025-01-06 |
7.0070 EUR |
69,603.3121 AXS |
6.8298 EUR |
6.7412 EUR |
7.1770 EUR |
7.0296 EUR |
| 2025-01-05 |
6.7405 EUR |
47,426.0826 AXS |
6.8000 EUR |
6.6333 EUR |
6.8239 EUR |
6.7675 EUR |
| 2025-01-04 |
6.8403 EUR |
40,403.0016 AXS |
6.8989 EUR |
6.7279 EUR |
6.9528 EUR |
6.8062 EUR |
| 2025-01-03 |
6.8259 EUR |
134,319.3137 AXS |
6.5454 EUR |
6.4286 EUR |
6.9376 EUR |
6.8588 EUR |
| 2025-01-02 |
6.4087 EUR |
47,802.1452 AXS |
6.2073 EUR |
6.2073 EUR |
6.5800 EUR |
6.4838 EUR |
| 2025-01-01 |
6.0857 EUR |
64,159.8007 AXS |
5.9945 EUR |
5.8423 EUR |
6.2700 EUR |
6.2000 EUR |
| 2024-12-31 |
5.9950 EUR |
45,269.0508 AXS |
5.9934 EUR |
5.8476 EUR |
6.1821 EUR |
5.9844 EUR |
| 2024-12-30 |
5.9498 EUR |
38,378.0740 AXS |
6.0040 EUR |
5.8000 EUR |
6.2229 EUR |
6.1290 EUR |
| 2024-12-29 |
6.2167 EUR |
41,040.0711 AXS |
6.3293 EUR |
6.0250 EUR |
6.3633 EUR |
6.0255 EUR |
| 2024-12-28 |
6.1328 EUR |
83,198.5720 AXS |
6.1171 EUR |
6.0434 EUR |
6.3300 EUR |
6.3300 EUR |
| 2024-12-27 |
6.0764 EUR |
241,480.3704 AXS |
6.0656 EUR |
5.7800 EUR |
6.4134 EUR |
6.0757 EUR |
| 2024-12-26 |
6.1453 EUR |
52,173.8236 AXS |
6.5286 EUR |
5.9800 EUR |
6.5291 EUR |
6.0414 EUR |
| 2024-12-25 |
6.5571 EUR |
24,858.2695 AXS |
6.6034 EUR |
6.3845 EUR |
6.6704 EUR |
6.3903 EUR |
| 2024-12-24 |
6.5215 EUR |
48,085.4956 AXS |
6.4463 EUR |
6.2500 EUR |
6.7423 EUR |
6.6318 EUR |
| 2024-12-23 |
5.8123 EUR |
17,711.1031 AXS |
5.7629 EUR |
5.6500 EUR |
5.9820 EUR |
5.9108 EUR |
| 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 |