Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
11.8330 EUR |
212,804.6264 AXS |
11.5870 EUR |
11.0750 EUR |
12.8080 EUR |
11.1550 EUR |
| 2023-01-22 |
10.2655 EUR |
232,518.1611 AXS |
8.3830 EUR |
8.3830 EUR |
11.0370 EUR |
11.0070 EUR |
| 2023-01-21 |
8.4723 EUR |
11,866.8077 AXS |
8.3406 EUR |
8.2185 EUR |
8.8374 EUR |
8.4553 EUR |
| 2023-01-20 |
8.0023 EUR |
7,364.4840 AXS |
7.6770 EUR |
7.5402 EUR |
8.4100 EUR |
8.3282 EUR |
| 2023-01-19 |
7.6279 EUR |
8,019.3667 AXS |
7.4660 EUR |
7.4660 EUR |
7.8510 EUR |
7.6371 EUR |
| 2023-01-18 |
7.6637 EUR |
15,123.0967 AXS |
8.2200 EUR |
7.1499 EUR |
8.2967 EUR |
7.4964 EUR |
| 2023-01-17 |
8.2673 EUR |
10,287.4205 AXS |
8.2397 EUR |
8.0464 EUR |
8.4752 EUR |
8.2400 EUR |
| 2023-01-16 |
8.3199 EUR |
16,658.9512 AXS |
8.3718 EUR |
7.8813 EUR |
8.7741 EUR |
8.2614 EUR |
| 2023-01-15 |
8.3201 EUR |
16,164.7036 AXS |
8.6235 EUR |
8.0300 EUR |
8.6700 EUR |
8.6220 EUR |
| 2023-01-14 |
8.5998 EUR |
54,315.9294 AXS |
8.3665 EUR |
8.0000 EUR |
9.4433 EUR |
8.6703 EUR |
| 2023-01-13 |
8.1082 EUR |
40,461.3193 AXS |
7.3306 EUR |
7.2400 EUR |
8.6193 EUR |
8.3288 EUR |
| 2023-01-12 |
7.2290 EUR |
19,590.3894 AXS |
6.9853 EUR |
6.9623 EUR |
7.5369 EUR |
7.3388 EUR |
| 2023-01-11 |
6.7540 EUR |
12,076.1930 AXS |
6.9600 EUR |
6.6250 EUR |
6.9769 EUR |
6.8730 EUR |
| 2023-01-10 |
6.8787 EUR |
8,406.7871 AXS |
6.8398 EUR |
6.7169 EUR |
7.0540 EUR |
7.0045 EUR |
| 2023-01-09 |
6.9572 EUR |
23,004.0572 AXS |
6.8011 EUR |
6.7400 EUR |
7.3099 EUR |
6.7861 EUR |
| 2023-01-08 |
6.5772 EUR |
6,803.7672 AXS |
6.3745 EUR |
6.3693 EUR |
6.7637 EUR |
6.7637 EUR |
| 2023-01-07 |
6.5377 EUR |
7,190.9933 AXS |
6.4235 EUR |
6.3810 EUR |
6.6501 EUR |
6.4069 EUR |
| 2023-01-06 |
6.2898 EUR |
8,842.3599 AXS |
6.4083 EUR |
6.1500 EUR |
6.4400 EUR |
6.3438 EUR |
| 2023-01-05 |
6.4896 EUR |
21,899.7688 AXS |
6.2750 EUR |
6.2596 EUR |
6.7299 EUR |
6.4100 EUR |
| 2023-01-04 |
6.2760 EUR |
8,159.6195 AXS |
6.1805 EUR |
6.1121 EUR |
6.3718 EUR |
6.1744 EUR |