Identifier on Bitvavo: AXS-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-09-30 |
4.3261 EUR |
20,191.8603 AXS |
4.3500 EUR |
4.2769 EUR |
4.3860 EUR |
4.3335 EUR |
2023-09-29 |
4.2988 EUR |
15,463.6009 AXS |
4.2668 EUR |
4.2300 EUR |
4.3499 EUR |
4.3360 EUR |
2023-09-28 |
4.2350 EUR |
18,464.1122 AXS |
4.2127 EUR |
4.1983 EUR |
4.2856 EUR |
4.2668 EUR |
2023-09-27 |
4.2272 EUR |
39,280.6993 AXS |
4.2735 EUR |
4.1800 EUR |
4.3015 EUR |
4.2314 EUR |
2023-09-26 |
4.3009 EUR |
25,475.2458 AXS |
4.3377 EUR |
4.1834 EUR |
4.4332 EUR |
4.2529 EUR |
2023-09-25 |
4.3300 EUR |
43,915.4982 AXS |
4.2262 EUR |
4.2262 EUR |
4.4129 EUR |
4.3203 EUR |
2023-09-24 |
4.3408 EUR |
86,586.8855 AXS |
4.1533 EUR |
4.1431 EUR |
4.5309 EUR |
4.2274 EUR |
2023-09-23 |
4.1664 EUR |
9,723.3839 AXS |
4.1700 EUR |
4.1370 EUR |
4.2000 EUR |
4.1662 EUR |
2023-09-22 |
4.1504 EUR |
14,445.9306 AXS |
4.1295 EUR |
4.0931 EUR |
4.1786 EUR |
4.1699 EUR |
2023-09-21 |
4.1647 EUR |
22,269.6912 AXS |
4.3000 EUR |
4.1100 EUR |
4.3280 EUR |
4.1267 EUR |
2023-09-20 |
4.2193 EUR |
16,481.5423 AXS |
4.2813 EUR |
4.1720 EUR |
4.2914 EUR |
4.2803 EUR |
2023-09-19 |
4.2796 EUR |
32,127.3122 AXS |
4.2206 EUR |
4.2205 EUR |
4.3289 EUR |
4.2713 EUR |
2023-09-18 |
4.2542 EUR |
13,958.0423 AXS |
4.1968 EUR |
4.1497 EUR |
4.3151 EUR |
4.2623 EUR |
2023-09-17 |
4.2745 EUR |
26,136.0492 AXS |
4.4408 EUR |
4.1433 EUR |
4.4408 EUR |
4.2022 EUR |
2023-09-16 |
4.4968 EUR |
55,956.6470 AXS |
4.4622 EUR |
4.3803 EUR |
4.6576 EUR |
4.4500 EUR |
2023-09-15 |
4.4708 EUR |
113,594.7328 AXS |
4.4970 EUR |
4.3397 EUR |
4.7316 EUR |
4.4877 EUR |
2023-09-14 |
4.4610 EUR |
340,770.9678 AXS |
3.9631 EUR |
3.9325 EUR |
4.8215 EUR |
4.4477 EUR |
2023-09-13 |
3.9133 EUR |
31,037.4000 AXS |
3.8780 EUR |
3.8152 EUR |
3.9984 EUR |
3.9801 EUR |
2023-09-12 |
3.9280 EUR |
23,484.8791 AXS |
3.8621 EUR |
3.8620 EUR |
4.0195 EUR |
3.8949 EUR |
2023-09-11 |
3.9045 EUR |
43,976.7122 AXS |
4.0878 EUR |
3.7880 EUR |
4.0878 EUR |
3.8608 EUR |
2023-09-10 |
4.1367 EUR |
44,191.5625 AXS |
4.2221 EUR |
4.0643 EUR |
4.2361 EUR |
4.1002 EUR |
2023-09-09 |
4.2631 EUR |
13,231.7037 AXS |
4.2447 EUR |
4.2317 EUR |
4.2876 EUR |
4.2611 EUR |
2023-09-08 |
4.2530 EUR |
16,426.5073 AXS |
4.2793 EUR |
4.1900 EUR |
4.3589 EUR |
4.2446 EUR |
2023-09-07 |
4.2391 EUR |
24,632.0584 AXS |
4.2195 EUR |
4.1803 EUR |
4.3134 EUR |
4.2820 EUR |
2023-09-06 |
4.2128 EUR |
15,920.3087 AXS |
4.2500 EUR |
4.1250 EUR |
4.3126 EUR |
4.2148 EUR |
2023-09-05 |
4.2164 EUR |
24,887.7769 AXS |
4.1765 EUR |
4.1326 EUR |
4.2800 EUR |
4.2400 EUR |
2023-09-04 |
4.1611 EUR |
26,686.2270 AXS |
4.1580 EUR |
4.1100 EUR |
4.2225 EUR |
4.1164 EUR |
2023-09-03 |
4.1462 EUR |
23,653.7813 AXS |
4.1726 EUR |
4.0962 EUR |
4.1903 EUR |
4.1463 EUR |
2023-09-02 |
4.1685 EUR |
61,837.2680 AXS |
4.1631 EUR |
4.0955 EUR |
4.2300 EUR |
4.1778 EUR |
2023-09-01 |
4.2284 EUR |
87,460.9847 AXS |
4.2888 EUR |
4.1267 EUR |
4.3339 EUR |
4.1471 EUR |
2023-08-31 |
4.3922 EUR |
48,224.5604 AXS |
4.4546 EUR |
4.2500 EUR |
4.5099 EUR |
4.2974 EUR |
2023-08-30 |
4.5112 EUR |
23,137.0549 AXS |
4.5944 EUR |
4.4400 EUR |
4.6045 EUR |
4.4561 EUR |
2023-08-29 |
4.5042 EUR |
98,509.0458 AXS |
4.4832 EUR |
4.3450 EUR |
4.6165 EUR |
4.5904 EUR |
2023-08-28 |
4.4309 EUR |
24,444.0383 AXS |
4.5119 EUR |
4.3396 EUR |
4.5119 EUR |
4.4806 EUR |
2023-08-27 |
4.5212 EUR |
20,275.2734 AXS |
4.4763 EUR |
4.4600 EUR |
4.5406 EUR |
4.5291 EUR |
2023-08-26 |
4.4760 EUR |
8,304.2698 AXS |
4.4829 EUR |
4.4567 EUR |
4.5052 EUR |
4.4698 EUR |
2023-08-25 |
4.4551 EUR |
13,926.2670 AXS |
4.5198 EUR |
4.4190 EUR |
4.5200 EUR |
4.4946 EUR |
2023-08-24 |
4.5301 EUR |
22,609.0391 AXS |
4.5879 EUR |
4.4408 EUR |
4.6047 EUR |
4.4981 EUR |
2023-08-23 |
4.5751 EUR |
52,925.8006 AXS |
4.5139 EUR |
4.4736 EUR |
4.6458 EUR |
4.5798 EUR |
2023-08-22 |
4.4560 EUR |
27,899.6567 AXS |
4.5132 EUR |
4.3410 EUR |
4.5295 EUR |
4.4447 EUR |
2023-08-21 |
4.4698 EUR |
30,216.6311 AXS |
4.5341 EUR |
4.3900 EUR |
4.5807 EUR |
4.4945 EUR |
2023-08-20 |
4.5513 EUR |
11,758.5105 AXS |
4.5676 EUR |
4.5108 EUR |
4.5938 EUR |
4.5486 EUR |
2023-08-19 |
4.5251 EUR |
18,487.1700 AXS |
4.4980 EUR |
4.4739 EUR |
4.5912 EUR |
4.5484 EUR |
2023-08-18 |
4.4527 EUR |
45,648.4419 AXS |
4.4676 EUR |
4.3863 EUR |
4.5471 EUR |
4.4890 EUR |
2023-08-17 |
4.6142 EUR |
61,597.0927 AXS |
4.8326 EUR |
4.1494 EUR |
4.9497 EUR |
4.4275 EUR |
2023-08-16 |
4.9263 EUR |
54,098.9829 AXS |
5.1085 EUR |
4.7500 EUR |
5.1085 EUR |
4.8021 EUR |
2023-08-15 |
5.1898 EUR |
52,340.9378 AXS |
5.3500 EUR |
4.9608 EUR |
5.3501 EUR |
5.1127 EUR |
2023-08-14 |
5.3644 EUR |
37,792.6338 AXS |
5.3498 EUR |
5.3347 EUR |
5.4168 EUR |
5.3665 EUR |
2023-08-13 |
5.4198 EUR |
23,920.5357 AXS |
5.5200 EUR |
5.3440 EUR |
5.5200 EUR |
5.3612 EUR |
2023-08-12 |
5.5306 EUR |
23,107.7904 AXS |
5.4652 EUR |
5.4355 EUR |
5.6069 EUR |
5.5286 EUR |