Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
7.9994 EUR |
25,822.0188 AXS |
7.7364 EUR |
7.4147 EUR |
8.4115 EUR |
7.9142 EUR |
| 2023-03-13 |
7.5607 EUR |
33,343.6208 AXS |
7.4590 EUR |
7.2037 EUR |
7.9200 EUR |
7.6542 EUR |
| 2023-03-12 |
7.1329 EUR |
9,854.9261 AXS |
6.7899 EUR |
6.6700 EUR |
7.5857 EUR |
7.5857 EUR |
| 2023-03-11 |
6.9263 EUR |
6,081.0184 AXS |
6.9475 EUR |
6.5762 EUR |
7.2811 EUR |
6.7958 EUR |
| 2023-03-10 |
6.8098 EUR |
14,024.4018 AXS |
6.9827 EUR |
6.5000 EUR |
6.9910 EUR |
6.9837 EUR |
| 2023-03-09 |
7.2186 EUR |
11,488.8096 AXS |
7.5164 EUR |
6.8516 EUR |
7.7500 EUR |
6.9216 EUR |
| 2023-03-08 |
7.7406 EUR |
9,161.2829 AXS |
8.2110 EUR |
7.3676 EUR |
8.2110 EUR |
7.5215 EUR |
| 2023-03-07 |
8.1184 EUR |
6,730.8435 AXS |
8.3323 EUR |
7.9600 EUR |
8.3831 EUR |
8.1822 EUR |
| 2023-03-06 |
8.2216 EUR |
3,976.0507 AXS |
8.2729 EUR |
8.0000 EUR |
8.4040 EUR |
8.3530 EUR |
| 2023-03-05 |
8.3653 EUR |
2,736.1001 AXS |
8.3085 EUR |
8.2250 EUR |
8.4316 EUR |
8.2500 EUR |
| 2023-03-04 |
8.3243 EUR |
5,066.1218 AXS |
8.6077 EUR |
8.0524 EUR |
8.6691 EUR |
8.2089 EUR |
| 2023-03-03 |
8.4868 EUR |
8,062.9962 AXS |
9.1185 EUR |
8.3075 EUR |
9.1185 EUR |
8.5200 EUR |
| 2023-03-02 |
9.1231 EUR |
2,223.2669 AXS |
9.4066 EUR |
9.0385 EUR |
9.4187 EUR |
9.1955 EUR |
| 2023-03-01 |
9.3521 EUR |
1,683.2681 AXS |
9.0700 EUR |
9.0700 EUR |
9.4353 EUR |
9.3182 EUR |
| 2023-02-28 |
9.2690 EUR |
3,887.3010 AXS |
9.3463 EUR |
9.0278 EUR |
9.4229 EUR |
9.0900 EUR |
| 2023-02-27 |
9.4531 EUR |
3,457.8645 AXS |
9.4891 EUR |
9.2015 EUR |
9.6323 EUR |
9.3894 EUR |
| 2023-02-26 |
9.3665 EUR |
1,536.6163 AXS |
9.3008 EUR |
9.2606 EUR |
9.5513 EUR |
9.4674 EUR |
| 2023-02-25 |
9.3383 EUR |
2,351.4119 AXS |
9.4980 EUR |
9.0000 EUR |
9.5846 EUR |
9.3583 EUR |
| 2023-02-24 |
9.6725 EUR |
8,111.9412 AXS |
9.9508 EUR |
9.2926 EUR |
10.0400 EUR |
9.4415 EUR |
| 2023-02-23 |
9.9647 EUR |
11,414.7014 AXS |
9.9990 EUR |
9.7284 EUR |
10.1680 EUR |
9.8402 EUR |
| 2023-02-22 |
9.9403 EUR |
14,546.1670 AXS |
10.1760 EUR |
9.5004 EUR |
10.1770 EUR |
9.8982 EUR |
| 2023-02-21 |
10.2162 EUR |
10,309.0059 AXS |
10.4600 EUR |
9.9100 EUR |
10.8200 EUR |
10.1130 EUR |
| 2023-02-20 |
10.4687 EUR |
13,601.7485 AXS |
10.3400 EUR |
9.8900 EUR |
10.6370 EUR |
10.5220 EUR |
| 2023-02-19 |
10.2009 EUR |
9,209.6225 AXS |
10.1850 EUR |
9.9500 EUR |
10.4590 EUR |
10.2480 EUR |
| 2023-02-18 |
10.2295 EUR |
16,732.2619 AXS |
9.9540 EUR |
9.9540 EUR |
10.6360 EUR |
10.1640 EUR |
| 2023-02-17 |
9.8199 EUR |
15,961.8543 AXS |
9.4852 EUR |
9.4480 EUR |
10.1180 EUR |
9.9500 EUR |
| 2023-02-16 |
10.1844 EUR |
26,475.4974 AXS |
10.1030 EUR |
9.5600 EUR |
10.3920 EUR |
9.5935 EUR |
| 2023-02-15 |
9.5537 EUR |
11,880.1286 AXS |
9.2762 EUR |
9.1458 EUR |
10.0720 EUR |
10.0660 EUR |
| 2023-02-14 |
9.0356 EUR |
10,724.8369 AXS |
8.9108 EUR |
8.7300 EUR |
9.2662 EUR |
9.2015 EUR |
| 2023-02-13 |
8.8653 EUR |
12,164.8693 AXS |
9.2853 EUR |
8.6000 EUR |
9.3099 EUR |
8.8721 EUR |
| 2023-02-12 |
9.5383 EUR |
7,676.0704 AXS |
9.7065 EUR |
9.1363 EUR |
9.7274 EUR |
9.3212 EUR |
| 2023-02-11 |
9.6129 EUR |
9,333.2273 AXS |
9.4802 EUR |
9.4327 EUR |
9.8026 EUR |
9.6906 EUR |
| 2023-02-10 |
9.4630 EUR |
16,200.9309 AXS |
9.5429 EUR |
9.3163 EUR |
9.6323 EUR |
9.4000 EUR |
| 2023-02-09 |
10.4566 EUR |
33,018.0389 AXS |
11.1000 EUR |
9.6009 EUR |
11.6000 EUR |
9.7000 EUR |
| 2023-02-08 |
11.1072 EUR |
51,480.9518 AXS |
10.8970 EUR |
10.5440 EUR |
11.4900 EUR |
11.2000 EUR |
| 2023-02-07 |
10.3170 EUR |
14,203.7899 AXS |
9.9800 EUR |
9.9500 EUR |
10.8500 EUR |
10.7580 EUR |
| 2023-02-06 |
10.1543 EUR |
5,843.0975 AXS |
10.1730 EUR |
9.9100 EUR |
10.3130 EUR |
9.9100 EUR |
| 2023-02-05 |
10.2787 EUR |
14,275.4772 AXS |
10.5810 EUR |
9.8827 EUR |
10.9840 EUR |
10.1230 EUR |
| 2023-02-04 |
10.5884 EUR |
8,089.3164 AXS |
10.5900 EUR |
10.3820 EUR |
10.8740 EUR |
10.5370 EUR |
| 2023-02-03 |
10.3939 EUR |
10,075.2803 AXS |
10.3400 EUR |
10.1460 EUR |
10.7400 EUR |
10.6300 EUR |
| 2023-02-02 |
10.5474 EUR |
29,278.0538 AXS |
10.3650 EUR |
10.1030 EUR |
10.9850 EUR |
10.2450 EUR |
| 2023-02-01 |
9.7501 EUR |
36,840.7415 AXS |
10.0560 EUR |
9.3700 EUR |
10.4380 EUR |
10.3500 EUR |
| 2023-01-31 |
9.9181 EUR |
13,965.4249 AXS |
10.0080 EUR |
9.7000 EUR |
10.1190 EUR |
9.9376 EUR |
| 2023-01-30 |
10.2402 EUR |
25,447.3735 AXS |
11.1490 EUR |
9.6719 EUR |
11.3000 EUR |
9.9223 EUR |
| 2023-01-29 |
10.9594 EUR |
28,689.3408 AXS |
10.5370 EUR |
10.4980 EUR |
11.3670 EUR |
11.1910 EUR |
| 2023-01-28 |
10.8073 EUR |
31,505.8790 AXS |
10.6370 EUR |
10.3660 EUR |
11.3170 EUR |
10.4990 EUR |
| 2023-01-27 |
10.5386 EUR |
24,965.8894 AXS |
10.8730 EUR |
10.2110 EUR |
10.9490 EUR |
10.5920 EUR |
| 2023-01-26 |
10.9458 EUR |
44,268.1467 AXS |
10.6960 EUR |
10.4800 EUR |
11.4400 EUR |
10.7820 EUR |
| 2023-01-25 |
10.7181 EUR |
50,562.2569 AXS |
10.2020 EUR |
9.9490 EUR |
11.3200 EUR |
10.7560 EUR |
| 2023-01-24 |
10.8647 EUR |
43,050.9257 AXS |
11.3200 EUR |
10.0000 EUR |
11.4660 EUR |
10.1760 EUR |