Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
14.8698 EUR |
2,644.2058 AXS |
14.5450 EUR |
14.2520 EUR |
15.2310 EUR |
15.0540 EUR |
| 2022-07-06 |
14.1764 EUR |
1,619.0052 AXS |
14.0570 EUR |
13.7020 EUR |
14.5680 EUR |
14.5240 EUR |
| 2022-07-05 |
14.1127 EUR |
2,728.9452 AXS |
14.3840 EUR |
13.5960 EUR |
14.7150 EUR |
14.2750 EUR |
| 2022-07-04 |
13.6208 EUR |
3,231.9639 AXS |
13.6790 EUR |
13.1500 EUR |
14.2500 EUR |
14.1310 EUR |
| 2022-07-03 |
13.5496 EUR |
4,904.9608 AXS |
13.4070 EUR |
13.0000 EUR |
13.9470 EUR |
13.5640 EUR |
| 2022-07-02 |
13.2696 EUR |
2,488.2999 AXS |
13.4700 EUR |
13.0060 EUR |
13.5110 EUR |
13.3330 EUR |
| 2022-07-01 |
13.5269 EUR |
3,303.5152 AXS |
13.9540 EUR |
13.1280 EUR |
14.1960 EUR |
13.5030 EUR |
| 2022-06-30 |
13.1491 EUR |
8,996.3683 AXS |
13.7520 EUR |
12.5740 EUR |
13.7520 EUR |
13.4640 EUR |
| 2022-06-29 |
13.9527 EUR |
7,569.4918 AXS |
14.8200 EUR |
13.4910 EUR |
14.8430 EUR |
13.7290 EUR |
| 2022-06-28 |
15.0565 EUR |
7,915.1188 AXS |
15.1050 EUR |
14.4260 EUR |
15.8650 EUR |
14.5400 EUR |
| 2022-06-27 |
15.3986 EUR |
3,933.1545 AXS |
15.2650 EUR |
14.7110 EUR |
15.9960 EUR |
15.2030 EUR |
| 2022-06-26 |
16.3697 EUR |
4,539.5204 AXS |
16.8110 EUR |
15.3970 EUR |
17.0200 EUR |
15.5870 EUR |
| 2022-06-25 |
16.9313 EUR |
11,203.2201 AXS |
16.2420 EUR |
15.9750 EUR |
17.5000 EUR |
16.8660 EUR |
| 2022-06-24 |
15.9432 EUR |
21,432.5521 AXS |
13.9860 EUR |
13.9860 EUR |
16.8320 EUR |
16.5460 EUR |
| 2022-06-23 |
13.7172 EUR |
6,199.1074 AXS |
13.4300 EUR |
13.4270 EUR |
14.1090 EUR |
14.0450 EUR |
| 2022-06-22 |
13.5457 EUR |
10,413.4036 AXS |
14.0680 EUR |
12.9910 EUR |
14.2170 EUR |
13.4350 EUR |
| 2022-06-21 |
14.3697 EUR |
8,872.6946 AXS |
13.7710 EUR |
13.4940 EUR |
15.0880 EUR |
14.0850 EUR |
| 2022-06-20 |
13.5280 EUR |
7,471.3322 AXS |
12.9510 EUR |
12.3950 EUR |
14.3500 EUR |
13.5920 EUR |
| 2022-06-19 |
12.6048 EUR |
4,811.7465 AXS |
12.3720 EUR |
11.8430 EUR |
13.5560 EUR |
13.0730 EUR |
| 2022-06-18 |
12.1838 EUR |
8,412.2185 AXS |
13.1830 EUR |
11.3070 EUR |
13.3590 EUR |
12.4700 EUR |
| 2022-06-17 |
13.1308 EUR |
3,914.4361 AXS |
12.8800 EUR |
12.7130 EUR |
13.4820 EUR |
13.1740 EUR |
| 2022-06-16 |
13.8518 EUR |
9,807.9990 AXS |
15.1980 EUR |
12.5700 EUR |
15.5240 EUR |
12.7650 EUR |
| 2022-06-15 |
13.4310 EUR |
13,979.6232 AXS |
13.3740 EUR |
11.9470 EUR |
14.9990 EUR |
14.9000 EUR |
| 2022-06-14 |
13.6643 EUR |
13,121.2410 AXS |
12.9950 EUR |
11.9090 EUR |
14.4600 EUR |
13.1160 EUR |
| 2022-06-13 |
12.6411 EUR |
12,507.6176 AXS |
13.7590 EUR |
11.6620 EUR |
13.8510 EUR |
12.6920 EUR |
| 2022-06-12 |
14.6827 EUR |
8,087.3097 AXS |
15.4210 EUR |
13.9020 EUR |
15.5460 EUR |
14.1600 EUR |
| 2022-06-11 |
15.7594 EUR |
5,811.9605 AXS |
17.2000 EUR |
15.2130 EUR |
17.5540 EUR |
15.4990 EUR |
| 2022-06-10 |
17.6164 EUR |
6,583.2820 AXS |
18.1610 EUR |
16.9950 EUR |
18.3960 EUR |
17.3580 EUR |
| 2022-06-09 |
18.3191 EUR |
1,748.6806 AXS |
18.0700 EUR |
17.9660 EUR |
18.5890 EUR |
18.2300 EUR |
| 2022-06-08 |
18.2141 EUR |
3,074.3095 AXS |
18.3430 EUR |
17.9500 EUR |
18.5980 EUR |
18.3990 EUR |
| 2022-06-07 |
18.5881 EUR |
4,436.4518 AXS |
19.2500 EUR |
17.9400 EUR |
19.2500 EUR |
18.7390 EUR |
| 2022-06-06 |
19.7855 EUR |
9,184.2516 AXS |
18.7240 EUR |
18.6840 EUR |
21.1700 EUR |
19.2340 EUR |
| 2022-06-05 |
18.6980 EUR |
1,931.9888 AXS |
19.0910 EUR |
18.5000 EUR |
19.0910 EUR |
18.7170 EUR |
| 2022-06-04 |
19.2007 EUR |
2,028.2864 AXS |
19.0520 EUR |
18.8190 EUR |
19.6500 EUR |
19.1720 EUR |
| 2022-06-03 |
19.0195 EUR |
3,796.5903 AXS |
19.6320 EUR |
18.1670 EUR |
19.9890 EUR |
19.0380 EUR |
| 2022-06-02 |
19.1721 EUR |
6,542.5111 AXS |
19.4530 EUR |
18.5100 EUR |
19.9380 EUR |
19.6950 EUR |
| 2022-06-01 |
20.6275 EUR |
5,035.6884 AXS |
22.3290 EUR |
19.0390 EUR |
22.3290 EUR |
19.3340 EUR |
| 2022-05-31 |
23.5590 EUR |
17,115.1991 AXS |
22.7250 EUR |
21.0600 EUR |
26.2030 EUR |
21.4820 EUR |
| 2022-05-30 |
19.5732 EUR |
10,783.8487 AXS |
17.0630 EUR |
16.9220 EUR |
22.5010 EUR |
22.1410 EUR |
| 2022-05-29 |
16.7271 EUR |
8,092.7679 AXS |
17.2910 EUR |
16.4600 EUR |
17.2910 EUR |
16.9600 EUR |
| 2022-05-28 |
17.1913 EUR |
1,825.5799 AXS |
17.2620 EUR |
16.7840 EUR |
17.3670 EUR |
17.2270 EUR |
| 2022-05-27 |
17.1375 EUR |
2,652.5734 AXS |
18.2010 EUR |
16.6260 EUR |
18.2010 EUR |
16.9410 EUR |
| 2022-05-26 |
18.5719 EUR |
3,535.7195 AXS |
19.5760 EUR |
17.4270 EUR |
20.2270 EUR |
18.5320 EUR |
| 2022-05-25 |
19.4554 EUR |
1,220.8660 AXS |
19.6440 EUR |
19.0280 EUR |
20.0200 EUR |
19.7170 EUR |
| 2022-05-24 |
19.4987 EUR |
2,683.6401 AXS |
19.6650 EUR |
18.8080 EUR |
20.1190 EUR |
19.7780 EUR |
| 2022-05-23 |
21.1539 EUR |
10,606.0595 AXS |
20.4710 EUR |
19.5870 EUR |
22.1270 EUR |
19.5870 EUR |
| 2022-05-22 |
20.2307 EUR |
3,059.6457 AXS |
19.9680 EUR |
19.5570 EUR |
20.6090 EUR |
20.5480 EUR |
| 2022-05-21 |
19.6973 EUR |
1,747.7668 AXS |
19.6820 EUR |
19.1390 EUR |
20.0740 EUR |
19.7260 EUR |
| 2022-05-20 |
19.7115 EUR |
3,013.8090 AXS |
20.6150 EUR |
19.1790 EUR |
20.8000 EUR |
19.7750 EUR |
| 2022-05-19 |
19.7442 EUR |
6,754.1132 AXS |
20.4370 EUR |
18.7860 EUR |
20.9690 EUR |
20.5870 EUR |