Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
11.2604 EUR |
2,234.1654 AXS |
11.1390 EUR |
11.0800 EUR |
11.3590 EUR |
11.1510 EUR |
| 2022-10-14 |
11.3921 EUR |
2,138.5129 AXS |
11.3650 EUR |
10.9670 EUR |
11.7230 EUR |
11.1030 EUR |
| 2022-10-13 |
10.8305 EUR |
6,879.1254 AXS |
11.9030 EUR |
10.3820 EUR |
11.9030 EUR |
11.3690 EUR |
| 2022-10-12 |
11.9312 EUR |
1,324.0642 AXS |
12.0040 EUR |
11.8300 EUR |
12.0830 EUR |
11.9100 EUR |
| 2022-10-11 |
12.1003 EUR |
5,165.7789 AXS |
12.2580 EUR |
11.8000 EUR |
12.2670 EUR |
11.8520 EUR |
| 2022-10-10 |
12.6507 EUR |
877.6400 AXS |
12.7760 EUR |
12.3240 EUR |
12.8300 EUR |
12.3240 EUR |
| 2022-10-09 |
12.7527 EUR |
1,751.1926 AXS |
12.6800 EUR |
12.6800 EUR |
12.9070 EUR |
12.8110 EUR |
| 2022-10-08 |
12.6852 EUR |
2,593.8136 AXS |
12.8200 EUR |
12.5880 EUR |
12.8760 EUR |
12.6730 EUR |
| 2022-10-07 |
12.8080 EUR |
2,087.5122 AXS |
12.9740 EUR |
12.6710 EUR |
12.9940 EUR |
12.7970 EUR |
| 2022-10-06 |
13.0557 EUR |
1,146.3981 AXS |
12.8870 EUR |
12.8870 EUR |
13.2120 EUR |
12.9720 EUR |
| 2022-10-05 |
12.8558 EUR |
1,452.1604 AXS |
13.0140 EUR |
12.7360 EUR |
13.0320 EUR |
12.8940 EUR |
| 2022-10-04 |
12.9217 EUR |
1,091.0880 AXS |
12.9220 EUR |
12.7990 EUR |
13.0480 EUR |
13.0480 EUR |
| 2022-10-03 |
12.5683 EUR |
1,212.9307 AXS |
12.4090 EUR |
12.3040 EUR |
12.9750 EUR |
12.9750 EUR |
| 2022-10-02 |
12.6195 EUR |
1,134.6880 AXS |
12.8200 EUR |
12.3440 EUR |
12.8750 EUR |
12.3900 EUR |
| 2022-10-01 |
12.8909 EUR |
1,856.1538 AXS |
12.8500 EUR |
12.7380 EUR |
13.0010 EUR |
12.8580 EUR |
| 2022-09-30 |
12.9653 EUR |
2,736.1809 AXS |
13.0090 EUR |
12.6900 EUR |
13.1190 EUR |
12.7910 EUR |
| 2022-09-29 |
12.8296 EUR |
1,916.1603 AXS |
12.8900 EUR |
12.5330 EUR |
12.9850 EUR |
12.7980 EUR |
| 2022-09-28 |
12.7883 EUR |
1,842.3760 AXS |
12.8740 EUR |
12.4530 EUR |
13.0000 EUR |
12.9070 EUR |
| 2022-09-27 |
13.1334 EUR |
5,017.4094 AXS |
12.9310 EUR |
12.7130 EUR |
13.3190 EUR |
12.9690 EUR |
| 2022-09-26 |
12.8179 EUR |
3,146.4557 AXS |
12.7800 EUR |
12.5930 EUR |
12.9520 EUR |
12.9520 EUR |
| 2022-09-25 |
13.0482 EUR |
2,191.2002 AXS |
13.2560 EUR |
12.6900 EUR |
13.3100 EUR |
12.7490 EUR |
| 2022-09-24 |
13.7342 EUR |
8,148.3967 AXS |
13.6200 EUR |
13.1500 EUR |
14.0950 EUR |
13.1500 EUR |
| 2022-09-23 |
13.2492 EUR |
6,604.3091 AXS |
12.5670 EUR |
12.5580 EUR |
13.8710 EUR |
13.8330 EUR |
| 2022-09-22 |
12.3123 EUR |
1,814.6858 AXS |
12.0270 EUR |
11.9630 EUR |
12.6750 EUR |
12.5220 EUR |
| 2022-09-21 |
12.5606 EUR |
3,448.6758 AXS |
12.4240 EUR |
11.8410 EUR |
13.0600 EUR |
12.0120 EUR |
| 2022-09-20 |
12.3977 EUR |
3,157.1371 AXS |
12.2490 EUR |
12.0940 EUR |
12.7560 EUR |
12.3560 EUR |
| 2022-09-19 |
11.9623 EUR |
1,890.5608 AXS |
12.0110 EUR |
11.7000 EUR |
12.3070 EUR |
12.2580 EUR |
| 2022-09-18 |
12.4699 EUR |
1,543.3252 AXS |
13.1600 EUR |
11.9200 EUR |
13.2610 EUR |
12.1150 EUR |
| 2022-09-17 |
12.9740 EUR |
1,276.0159 AXS |
12.8500 EUR |
12.7860 EUR |
13.1540 EUR |
13.0980 EUR |
| 2022-09-16 |
12.7197 EUR |
2,298.8687 AXS |
12.7420 EUR |
12.4900 EUR |
12.9420 EUR |
12.7860 EUR |