Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-14 |
6.9972 EUR |
184,225.8172 AXS |
6.7855 EUR |
6.6450 EUR |
7.3778 EUR |
6.9486 EUR |
| 2022-11-13 |
7.5041 EUR |
550,750.4515 AXS |
6.2887 EUR |
6.0100 EUR |
13.7700 EUR |
6.7399 EUR |
| 2022-11-12 |
6.4655 EUR |
7,082.1508 AXS |
6.6964 EUR |
6.2468 EUR |
6.7161 EUR |
6.2725 EUR |
| 2022-11-11 |
6.6990 EUR |
34,623.8953 AXS |
7.1910 EUR |
6.3867 EUR |
7.2672 EUR |
6.7028 EUR |
| 2022-11-10 |
6.8094 EUR |
51,963.9880 AXS |
5.9679 EUR |
5.9286 EUR |
7.3900 EUR |
7.2859 EUR |
| 2022-11-09 |
6.6064 EUR |
29,589.3745 AXS |
7.9512 EUR |
5.7255 EUR |
7.9512 EUR |
5.9848 EUR |
| 2022-11-08 |
8.6313 EUR |
26,031.3326 AXS |
9.7826 EUR |
6.2634 EUR |
10.2650 EUR |
7.6932 EUR |
| 2022-11-07 |
9.8316 EUR |
33,267.5480 AXS |
9.9053 EUR |
9.5000 EUR |
10.3500 EUR |
9.6843 EUR |
| 2022-11-06 |
10.3687 EUR |
22,713.3609 AXS |
10.6860 EUR |
9.8401 EUR |
10.8550 EUR |
9.8401 EUR |
| 2022-11-05 |
10.9565 EUR |
128,057.3546 AXS |
9.8342 EUR |
9.8253 EUR |
11.8210 EUR |
10.5000 EUR |
| 2022-11-04 |
9.5316 EUR |
56,937.2764 AXS |
9.0089 EUR |
8.9550 EUR |
10.1550 EUR |
9.7980 EUR |
| 2022-11-03 |
9.0510 EUR |
20,200.9824 AXS |
8.8126 EUR |
8.7774 EUR |
9.2058 EUR |
9.0300 EUR |
| 2022-11-02 |
8.9278 EUR |
6,459.3661 AXS |
9.2372 EUR |
8.6394 EUR |
9.2372 EUR |
8.8031 EUR |
| 2022-11-01 |
9.2349 EUR |
13,912.6327 AXS |
9.3213 EUR |
9.1100 EUR |
9.3633 EUR |
9.2035 EUR |
| 2022-10-31 |
9.2356 EUR |
6,575.5945 AXS |
9.3082 EUR |
9.0900 EUR |
9.3907 EUR |
9.2544 EUR |
| 2022-10-30 |
9.7474 EUR |
13,699.5993 AXS |
9.3409 EUR |
9.1097 EUR |
10.3500 EUR |
9.1891 EUR |
| 2022-10-29 |
9.3284 EUR |
8,071.7022 AXS |
9.1355 EUR |
9.1355 EUR |
9.5667 EUR |
9.2600 EUR |
| 2022-10-28 |
9.0447 EUR |
9,895.5748 AXS |
9.0550 EUR |
8.7900 EUR |
9.2578 EUR |
9.1338 EUR |
| 2022-10-27 |
9.2683 EUR |
8,550.5610 AXS |
9.0553 EUR |
9.0300 EUR |
9.5629 EUR |
9.1368 EUR |
| 2022-10-26 |
9.1887 EUR |
15,814.2274 AXS |
9.0987 EUR |
8.9494 EUR |
9.5119 EUR |
9.0808 EUR |
| 2022-10-25 |
9.1637 EUR |
63,527.3478 AXS |
8.5610 EUR |
8.5610 EUR |
9.5153 EUR |
9.0854 EUR |
| 2022-10-24 |
8.5468 EUR |
27,517.3073 AXS |
9.0996 EUR |
8.3073 EUR |
9.0996 EUR |
8.4502 EUR |
| 2022-10-23 |
8.9787 EUR |
6,560.3437 AXS |
9.1176 EUR |
8.8200 EUR |
9.2014 EUR |
9.2002 EUR |
| 2022-10-22 |
9.1117 EUR |
9,949.9191 AXS |
9.1800 EUR |
8.9601 EUR |
9.4001 EUR |
9.1367 EUR |
| 2022-10-21 |
9.1418 EUR |
23,634.9395 AXS |
9.7595 EUR |
8.8602 EUR |
9.7595 EUR |
9.2157 EUR |
| 2022-10-20 |
10.0926 EUR |
3,492.2297 AXS |
10.4100 EUR |
9.7190 EUR |
10.4100 EUR |
9.7407 EUR |
| 2022-10-19 |
10.6904 EUR |
2,137.6755 AXS |
11.0810 EUR |
10.3520 EUR |
11.0810 EUR |
10.3520 EUR |
| 2022-10-18 |
11.2591 EUR |
2,986.4906 AXS |
11.3300 EUR |
10.9240 EUR |
11.4500 EUR |
11.0610 EUR |
| 2022-10-17 |
11.3157 EUR |
1,179.4460 AXS |
11.3430 EUR |
11.2120 EUR |
11.4550 EUR |
11.3720 EUR |
| 2022-10-16 |
11.3603 EUR |
2,208.5302 AXS |
11.1450 EUR |
11.1450 EUR |
11.4880 EUR |
11.3440 EUR |