Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-03 |
6.1004 EUR |
5,601.6813 AXS |
6.0684 EUR |
5.9478 EUR |
6.1913 EUR |
6.1580 EUR |
| 2023-01-02 |
5.9643 EUR |
18,828.3647 AXS |
5.9181 EUR |
5.7507 EUR |
6.0499 EUR |
6.0160 EUR |
| 2023-01-01 |
5.7958 EUR |
12,945.7824 AXS |
5.6464 EUR |
5.5533 EUR |
6.0711 EUR |
5.9051 EUR |
| 2022-12-31 |
5.6096 EUR |
4,323.7698 AXS |
5.5716 EUR |
5.5443 EUR |
5.6879 EUR |
5.6292 EUR |
| 2022-12-30 |
5.6051 EUR |
5,810.3510 AXS |
5.7512 EUR |
5.4742 EUR |
5.7655 EUR |
5.5661 EUR |
| 2022-12-29 |
5.7590 EUR |
8,244.7308 AXS |
5.9004 EUR |
5.5000 EUR |
5.9500 EUR |
5.6440 EUR |
| 2022-12-28 |
5.9812 EUR |
8,517.0003 AXS |
6.3000 EUR |
5.8200 EUR |
6.3009 EUR |
5.8850 EUR |
| 2022-12-27 |
6.3172 EUR |
5,968.5351 AXS |
6.4838 EUR |
6.1957 EUR |
6.4999 EUR |
6.3001 EUR |
| 2022-12-26 |
6.4440 EUR |
9,134.9645 AXS |
6.4821 EUR |
6.3515 EUR |
6.5522 EUR |
6.4919 EUR |
| 2022-12-25 |
6.4623 EUR |
9,709.6750 AXS |
6.5611 EUR |
6.3846 EUR |
6.6068 EUR |
6.4971 EUR |
| 2022-12-24 |
6.5997 EUR |
4,263.7313 AXS |
6.6579 EUR |
6.5500 EUR |
6.7192 EUR |
6.5828 EUR |
| 2022-12-23 |
6.6374 EUR |
10,205.8999 AXS |
6.6621 EUR |
6.5718 EUR |
6.7894 EUR |
6.6340 EUR |
| 2022-12-22 |
6.5971 EUR |
14,714.9703 AXS |
6.4250 EUR |
6.2883 EUR |
6.8055 EUR |
6.6713 EUR |
| 2022-12-21 |
6.4362 EUR |
8,799.1060 AXS |
6.5599 EUR |
6.3466 EUR |
6.5599 EUR |
6.4065 EUR |
| 2022-12-20 |
6.4198 EUR |
3,829.3282 AXS |
6.1737 EUR |
6.1574 EUR |
6.5977 EUR |
6.5782 EUR |
| 2022-12-19 |
6.5042 EUR |
15,104.9622 AXS |
6.4589 EUR |
6.0000 EUR |
6.7060 EUR |
6.1484 EUR |
| 2022-12-18 |
6.4660 EUR |
8,551.8239 AXS |
6.5433 EUR |
6.3833 EUR |
6.5433 EUR |
6.4908 EUR |
| 2022-12-17 |
6.3915 EUR |
10,280.3101 AXS |
6.2941 EUR |
6.1900 EUR |
6.5999 EUR |
6.5421 EUR |
| 2022-12-16 |
6.8260 EUR |
9,704.1257 AXS |
7.0893 EUR |
6.2000 EUR |
7.1800 EUR |
6.3679 EUR |
| 2022-12-15 |
7.1040 EUR |
10,890.5476 AXS |
7.2583 EUR |
7.0075 EUR |
7.2608 EUR |
7.0075 EUR |
| 2022-12-14 |
7.4136 EUR |
42,046.9100 AXS |
7.2400 EUR |
7.0275 EUR |
7.6837 EUR |
7.2122 EUR |
| 2022-12-13 |
7.0480 EUR |
30,036.3931 AXS |
7.2799 EUR |
6.8900 EUR |
7.3330 EUR |
7.1862 EUR |
| 2022-12-12 |
7.2946 EUR |
18,448.4689 AXS |
7.6181 EUR |
7.1458 EUR |
7.6300 EUR |
7.3149 EUR |
| 2022-12-11 |
7.6942 EUR |
9,247.7665 AXS |
7.8555 EUR |
7.5301 EUR |
7.9062 EUR |
7.6200 EUR |
| 2022-12-10 |
8.0475 EUR |
73,631.1573 AXS |
7.5810 EUR |
7.4724 EUR |
8.2667 EUR |
7.9503 EUR |
| 2022-12-09 |
7.6443 EUR |
13,171.3515 AXS |
7.8228 EUR |
7.5135 EUR |
7.8712 EUR |
7.6450 EUR |
| 2022-12-08 |
7.7120 EUR |
22,215.0320 AXS |
7.9849 EUR |
7.5425 EUR |
8.0165 EUR |
7.7978 EUR |
| 2022-12-07 |
8.2050 EUR |
89,511.1655 AXS |
8.3420 EUR |
7.9215 EUR |
8.7900 EUR |
8.0502 EUR |
| 2022-12-06 |
8.6259 EUR |
251,927.6124 AXS |
8.3698 EUR |
7.8963 EUR |
9.4432 EUR |
8.4310 EUR |
| 2022-12-05 |
8.1327 EUR |
284,465.5175 AXS |
6.5286 EUR |
6.5286 EUR |
9.8999 EUR |
8.3377 EUR |
| 2022-12-04 |
6.4689 EUR |
10,533.4325 AXS |
6.3940 EUR |
6.3940 EUR |
6.5200 EUR |
6.5000 EUR |
| 2022-12-03 |
6.5889 EUR |
9,526.9152 AXS |
6.6880 EUR |
6.3668 EUR |
6.6880 EUR |
6.3764 EUR |
| 2022-12-02 |
6.5864 EUR |
5,394.8016 AXS |
6.5000 EUR |
6.4131 EUR |
6.7100 EUR |
6.6401 EUR |
| 2022-12-01 |
6.5881 EUR |
11,201.6439 AXS |
6.7177 EUR |
6.4564 EUR |
6.7178 EUR |
6.5026 EUR |
| 2022-11-30 |
6.6789 EUR |
23,231.6950 AXS |
6.6200 EUR |
6.5000 EUR |
6.8000 EUR |
6.7472 EUR |
| 2022-11-29 |
6.5038 EUR |
13,500.4316 AXS |
6.3357 EUR |
6.3168 EUR |
6.6383 EUR |
6.5604 EUR |
| 2022-11-28 |
6.2852 EUR |
13,003.9844 AXS |
6.4412 EUR |
6.1403 EUR |
6.5517 EUR |
6.3193 EUR |
| 2022-11-27 |
6.5717 EUR |
17,338.5534 AXS |
6.3450 EUR |
6.3450 EUR |
6.6497 EUR |
6.6014 EUR |
| 2022-11-26 |
6.4175 EUR |
6,689.1934 AXS |
6.3970 EUR |
6.3390 EUR |
6.5260 EUR |
6.3454 EUR |
| 2022-11-25 |
6.3609 EUR |
4,855.8770 AXS |
6.5100 EUR |
6.2741 EUR |
6.5100 EUR |
6.3900 EUR |
| 2022-11-24 |
6.4671 EUR |
5,510.8382 AXS |
6.6821 EUR |
6.3500 EUR |
6.6821 EUR |
6.5259 EUR |
| 2022-11-23 |
6.6136 EUR |
13,393.8577 AXS |
6.6002 EUR |
6.4918 EUR |
6.7205 EUR |
6.6262 EUR |
| 2022-11-22 |
6.5821 EUR |
26,489.3650 AXS |
6.1260 EUR |
5.9545 EUR |
6.8500 EUR |
6.6188 EUR |
| 2022-11-21 |
6.1566 EUR |
16,947.6395 AXS |
6.3590 EUR |
5.9344 EUR |
6.3590 EUR |
6.1083 EUR |
| 2022-11-20 |
6.7558 EUR |
13,571.9802 AXS |
6.9068 EUR |
6.3200 EUR |
6.9525 EUR |
6.3537 EUR |
| 2022-11-19 |
6.8361 EUR |
9,606.4528 AXS |
6.8819 EUR |
6.6913 EUR |
6.9436 EUR |
6.9361 EUR |
| 2022-11-18 |
6.9352 EUR |
12,589.0656 AXS |
6.9204 EUR |
6.7739 EUR |
7.0236 EUR |
6.8707 EUR |
| 2022-11-17 |
6.8925 EUR |
10,465.2697 AXS |
6.8799 EUR |
6.7450 EUR |
7.0099 EUR |
6.9004 EUR |
| 2022-11-16 |
6.8630 EUR |
38,454.3313 AXS |
6.9473 EUR |
6.6044 EUR |
7.0299 EUR |
6.8026 EUR |
| 2022-11-15 |
6.9962 EUR |
76,490.8889 AXS |
7.0070 EUR |
6.8521 EUR |
7.1299 EUR |
6.9700 EUR |