Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
20.2560 EUR |
27,639.3485 AXS |
20.5380 EUR |
19.5320 EUR |
21.3890 EUR |
20.6130 EUR |
| 2022-05-17 |
20.0206 EUR |
28,448.6193 AXS |
19.2050 EUR |
19.0700 EUR |
21.2750 EUR |
20.5650 EUR |
| 2022-05-16 |
20.0367 EUR |
50,369.9218 AXS |
22.4230 EUR |
19.1000 EUR |
22.8620 EUR |
19.1000 EUR |
| 2022-05-15 |
20.7962 EUR |
35,575.4751 AXS |
20.5940 EUR |
19.6470 EUR |
22.5160 EUR |
21.7660 EUR |
| 2022-05-14 |
19.5617 EUR |
66,031.9275 AXS |
19.3480 EUR |
18.3580 EUR |
21.1400 EUR |
20.2860 EUR |
| 2022-05-13 |
21.0385 EUR |
85,369.9210 AXS |
18.3200 EUR |
18.3200 EUR |
23.6310 EUR |
19.3650 EUR |
| 2022-05-12 |
19.8580 EUR |
81,814.3595 AXS |
17.9060 EUR |
16.4460 EUR |
23.3870 EUR |
17.8320 EUR |
| 2022-05-11 |
19.6769 EUR |
93,563.3723 AXS |
22.9990 EUR |
15.6130 EUR |
23.8680 EUR |
18.1890 EUR |
| 2022-05-10 |
24.7376 EUR |
67,360.0622 AXS |
23.6190 EUR |
22.3040 EUR |
26.8180 EUR |
23.0590 EUR |
| 2022-05-09 |
26.6820 EUR |
73,215.7391 AXS |
29.0500 EUR |
24.1570 EUR |
30.0090 EUR |
24.2990 EUR |
| 2022-05-08 |
28.4996 EUR |
52,302.0686 AXS |
27.2490 EUR |
26.3110 EUR |
30.0870 EUR |
28.6860 EUR |
| 2022-05-07 |
27.1903 EUR |
12,107.2161 AXS |
26.9930 EUR |
26.0000 EUR |
27.9730 EUR |
27.3430 EUR |
| 2022-05-06 |
26.5641 EUR |
15,768.5463 AXS |
27.4790 EUR |
25.7410 EUR |
27.6600 EUR |
26.9640 EUR |
| 2022-05-05 |
29.1674 EUR |
23,964.6793 AXS |
31.4410 EUR |
26.6500 EUR |
33.1750 EUR |
27.1880 EUR |
| 2022-05-04 |
28.7953 EUR |
27,418.0490 AXS |
27.5410 EUR |
26.7340 EUR |
31.7000 EUR |
31.3930 EUR |
| 2022-05-03 |
28.1155 EUR |
8,494.1715 AXS |
28.5700 EUR |
27.2470 EUR |
29.1630 EUR |
27.5880 EUR |
| 2022-05-02 |
28.8882 EUR |
5,853.7568 AXS |
30.1970 EUR |
28.4080 EUR |
30.4190 EUR |
28.8830 EUR |
| 2022-05-01 |
29.0099 EUR |
7,876.4693 AXS |
27.6080 EUR |
26.5330 EUR |
30.9500 EUR |
30.2400 EUR |
| 2022-04-30 |
29.6348 EUR |
7,078.8742 AXS |
32.6310 EUR |
25.3030 EUR |
33.1250 EUR |
26.5780 EUR |
| 2022-04-29 |
33.7516 EUR |
7,391.5351 AXS |
36.2460 EUR |
31.8640 EUR |
36.4820 EUR |
32.5400 EUR |
| 2022-04-28 |
36.5199 EUR |
6,495.7238 AXS |
36.5530 EUR |
35.6600 EUR |
38.0610 EUR |
36.1810 EUR |
| 2022-04-27 |
36.6346 EUR |
5,158.0796 AXS |
36.4800 EUR |
35.1860 EUR |
37.8630 EUR |
36.6780 EUR |
| 2022-04-26 |
37.6049 EUR |
7,928.4316 AXS |
40.1580 EUR |
35.8430 EUR |
40.5540 EUR |
36.8750 EUR |
| 2022-04-25 |
39.1065 EUR |
8,798.2088 AXS |
41.0970 EUR |
37.3350 EUR |
41.0970 EUR |
40.1310 EUR |
| 2022-04-24 |
41.6539 EUR |
3,007.6414 AXS |
41.9480 EUR |
41.0610 EUR |
42.1840 EUR |
41.1950 EUR |
| 2022-04-23 |
42.2985 EUR |
3,230.1397 AXS |
42.5620 EUR |
41.7170 EUR |
42.6980 EUR |
41.7170 EUR |
| 2022-04-22 |
42.4700 EUR |
3,384.7727 AXS |
41.4940 EUR |
41.4480 EUR |
43.1780 EUR |
42.4720 EUR |
| 2022-04-21 |
42.5470 EUR |
3,762.3074 AXS |
42.8430 EUR |
40.9670 EUR |
44.0990 EUR |
41.3510 EUR |
| 2022-04-20 |
43.3699 EUR |
4,284.3293 AXS |
43.7710 EUR |
41.8660 EUR |
44.7000 EUR |
42.5910 EUR |
| 2022-04-19 |
43.4840 EUR |
3,754.5613 AXS |
43.1080 EUR |
42.3080 EUR |
44.4600 EUR |
43.7190 EUR |
| 2022-04-18 |
41.2458 EUR |
5,277.2772 AXS |
42.1030 EUR |
40.0000 EUR |
43.0040 EUR |
42.7600 EUR |