Crypto exchange Bitvavo

Market Axie Infinity (AXS) / EUR

Identifier on Bitvavo: AXS-EUR
12...89101112...2425
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
12...89101112...2425