Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
14.2815 EUR |
6,172.2531 AXS |
14.7680 EUR |
13.2000 EUR |
14.8800 EUR |
13.2000 EUR |
| 2022-08-25 |
14.7369 EUR |
638.8167 AXS |
14.6490 EUR |
14.5090 EUR |
14.9520 EUR |
14.7390 EUR |
| 2022-08-24 |
14.7228 EUR |
2,964.1315 AXS |
14.7450 EUR |
14.3750 EUR |
15.0470 EUR |
14.7100 EUR |
| 2022-08-23 |
14.4255 EUR |
3,404.9005 AXS |
14.3850 EUR |
13.8470 EUR |
14.8880 EUR |
14.7560 EUR |
| 2022-08-22 |
13.9636 EUR |
2,739.7458 AXS |
14.4360 EUR |
13.4770 EUR |
14.4360 EUR |
14.1680 EUR |
| 2022-08-21 |
14.3194 EUR |
1,700.7281 AXS |
14.2050 EUR |
13.9230 EUR |
14.5950 EUR |
14.4020 EUR |
| 2022-08-20 |
14.3417 EUR |
3,214.9454 AXS |
14.2250 EUR |
13.5800 EUR |
14.6900 EUR |
14.0200 EUR |
| 2022-08-19 |
14.9464 EUR |
8,236.6367 AXS |
15.9580 EUR |
13.9800 EUR |
15.9580 EUR |
14.2460 EUR |
| 2022-08-18 |
16.7559 EUR |
2,067.7046 AXS |
16.6970 EUR |
16.6050 EUR |
16.9710 EUR |
16.6050 EUR |
| 2022-08-17 |
17.2127 EUR |
3,980.7168 AXS |
17.7650 EUR |
16.3940 EUR |
18.0800 EUR |
16.6200 EUR |
| 2022-08-16 |
17.8216 EUR |
2,412.2843 AXS |
17.8680 EUR |
17.4550 EUR |
18.2780 EUR |
17.5710 EUR |
| 2022-08-15 |
17.9632 EUR |
5,189.1448 AXS |
18.1060 EUR |
17.5790 EUR |
18.6500 EUR |
17.8140 EUR |
| 2022-08-14 |
18.8313 EUR |
7,310.9245 AXS |
18.7690 EUR |
17.9460 EUR |
19.2850 EUR |
18.1820 EUR |
| 2022-08-13 |
18.8837 EUR |
6,382.7491 AXS |
18.1820 EUR |
18.0800 EUR |
19.3790 EUR |
18.7550 EUR |
| 2022-08-12 |
17.9331 EUR |
2,987.5279 AXS |
17.8690 EUR |
17.4480 EUR |
18.1450 EUR |
18.1210 EUR |
| 2022-08-11 |
18.1555 EUR |
3,936.3754 AXS |
17.9760 EUR |
17.8520 EUR |
18.4050 EUR |
17.9310 EUR |
| 2022-08-10 |
17.6513 EUR |
3,779.8243 AXS |
16.9680 EUR |
16.8370 EUR |
17.9680 EUR |
17.9240 EUR |
| 2022-08-09 |
17.4378 EUR |
3,219.2050 AXS |
18.1700 EUR |
16.9350 EUR |
18.3100 EUR |
17.2810 EUR |
| 2022-08-08 |
18.4589 EUR |
4,521.2155 AXS |
18.1410 EUR |
18.1410 EUR |
18.8600 EUR |
18.2960 EUR |
| 2022-08-07 |
18.2729 EUR |
3,212.5407 AXS |
17.9400 EUR |
17.5670 EUR |
18.6510 EUR |
18.3980 EUR |
| 2022-08-06 |
17.8565 EUR |
2,203.3972 AXS |
18.1140 EUR |
17.6170 EUR |
18.1140 EUR |
17.6950 EUR |
| 2022-08-05 |
17.7114 EUR |
3,647.0413 AXS |
17.2860 EUR |
17.2200 EUR |
18.1410 EUR |
17.9250 EUR |
| 2022-08-04 |
17.1892 EUR |
5,341.8046 AXS |
17.2030 EUR |
16.8120 EUR |
17.8330 EUR |
17.2700 EUR |
| 2022-08-03 |
17.2624 EUR |
4,505.4934 AXS |
16.9930 EUR |
16.3890 EUR |
17.6430 EUR |
16.9410 EUR |
| 2022-08-02 |
16.7459 EUR |
2,232.3859 AXS |
17.1020 EUR |
16.2290 EUR |
17.3400 EUR |
17.0190 EUR |
| 2022-08-01 |
17.3572 EUR |
3,654.6809 AXS |
17.6200 EUR |
16.9330 EUR |
17.7980 EUR |
17.3270 EUR |
| 2022-07-31 |
18.3249 EUR |
7,566.1050 AXS |
18.5230 EUR |
17.8850 EUR |
18.7380 EUR |
17.8850 EUR |
| 2022-07-30 |
18.9626 EUR |
9,967.1539 AXS |
18.0290 EUR |
18.0290 EUR |
20.0870 EUR |
18.2340 EUR |
| 2022-07-29 |
18.1204 EUR |
12,743.2500 AXS |
16.8390 EUR |
16.8390 EUR |
19.0560 EUR |
18.1020 EUR |
| 2022-07-28 |
16.5007 EUR |
7,383.6484 AXS |
16.3780 EUR |
15.9390 EUR |
17.1730 EUR |
16.8500 EUR |
| 2022-07-27 |
15.1958 EUR |
11,480.9846 AXS |
14.9690 EUR |
14.5250 EUR |
16.4820 EUR |
16.4820 EUR |
| 2022-07-26 |
14.7221 EUR |
7,653.1608 AXS |
15.1020 EUR |
14.3230 EUR |
15.1020 EUR |
14.8080 EUR |
| 2022-07-25 |
15.9654 EUR |
13,682.9488 AXS |
16.8680 EUR |
15.1800 EUR |
17.4890 EUR |
15.2140 EUR |
| 2022-07-24 |
17.5071 EUR |
16,003.7113 AXS |
17.8880 EUR |
16.7580 EUR |
18.4730 EUR |
16.8140 EUR |
| 2022-07-23 |
16.8662 EUR |
35,290.8450 AXS |
14.8910 EUR |
14.8910 EUR |
17.7840 EUR |
17.7500 EUR |
| 2022-07-22 |
15.4077 EUR |
3,101.5927 AXS |
15.4370 EUR |
14.7800 EUR |
16.1570 EUR |
15.1740 EUR |
| 2022-07-21 |
15.0474 EUR |
5,374.6529 AXS |
15.2900 EUR |
14.6000 EUR |
15.6220 EUR |
15.3670 EUR |
| 2022-07-20 |
16.4114 EUR |
9,075.2520 AXS |
16.3750 EUR |
15.1540 EUR |
17.2000 EUR |
15.4340 EUR |
| 2022-07-19 |
16.3548 EUR |
22,626.3000 AXS |
16.2560 EUR |
15.5690 EUR |
17.1710 EUR |
16.5740 EUR |
| 2022-07-18 |
15.4849 EUR |
10,203.4379 AXS |
14.7670 EUR |
14.6510 EUR |
15.9850 EUR |
15.9710 EUR |
| 2022-07-17 |
14.4652 EUR |
6,787.1728 AXS |
14.2690 EUR |
14.0580 EUR |
14.8710 EUR |
14.5410 EUR |
| 2022-07-16 |
13.8208 EUR |
2,974.7038 AXS |
13.7610 EUR |
13.5050 EUR |
14.3220 EUR |
14.2380 EUR |
| 2022-07-15 |
13.9102 EUR |
2,814.6443 AXS |
13.9220 EUR |
13.6470 EUR |
14.1230 EUR |
13.8930 EUR |
| 2022-07-14 |
13.4835 EUR |
3,884.6962 AXS |
13.3970 EUR |
13.0460 EUR |
13.9170 EUR |
13.7910 EUR |
| 2022-07-13 |
12.8942 EUR |
2,789.6223 AXS |
12.9070 EUR |
12.3440 EUR |
13.3560 EUR |
13.3340 EUR |
| 2022-07-12 |
13.1561 EUR |
2,843.2121 AXS |
13.3780 EUR |
12.7710 EUR |
13.4350 EUR |
12.7710 EUR |
| 2022-07-11 |
13.6886 EUR |
4,881.7952 AXS |
14.1720 EUR |
13.2710 EUR |
14.1950 EUR |
13.4130 EUR |
| 2022-07-10 |
14.3066 EUR |
2,820.4608 AXS |
14.8320 EUR |
14.0190 EUR |
14.8320 EUR |
14.2260 EUR |
| 2022-07-09 |
15.0180 EUR |
2,715.1810 AXS |
14.7050 EUR |
14.7050 EUR |
15.2330 EUR |
14.9040 EUR |
| 2022-07-08 |
14.6707 EUR |
3,352.7406 AXS |
15.0710 EUR |
14.3310 EUR |
15.4220 EUR |
14.7160 EUR |