Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
8.7239 EUR |
269,030.6825 AXS |
8.9000 EUR |
7.9303 EUR |
9.4000 EUR |
8.9890 EUR |
| 2024-12-02 |
8.0312 EUR |
271,683.7365 AXS |
7.8253 EUR |
7.2400 EUR |
8.9000 EUR |
8.7929 EUR |
| 2024-12-01 |
7.6985 EUR |
68,543.7529 AXS |
7.7250 EUR |
7.4298 EUR |
7.9902 EUR |
7.7723 EUR |
| 2024-11-30 |
7.6972 EUR |
53,395.2114 AXS |
7.6726 EUR |
7.4867 EUR |
7.9302 EUR |
7.9302 EUR |
| 2024-11-29 |
7.4803 EUR |
54,799.0582 AXS |
7.3867 EUR |
7.2000 EUR |
7.6834 EUR |
7.5832 EUR |
| 2024-11-28 |
7.1428 EUR |
45,919.2982 AXS |
7.2567 EUR |
6.9657 EUR |
7.3499 EUR |
7.3499 EUR |
| 2024-11-27 |
7.1127 EUR |
73,837.2927 AXS |
6.8982 EUR |
6.7523 EUR |
7.3921 EUR |
7.3527 EUR |
| 2024-11-26 |
6.9157 EUR |
124,534.6404 AXS |
7.2105 EUR |
6.5208 EUR |
7.2995 EUR |
6.9218 EUR |
| 2024-11-25 |
7.7051 EUR |
252,947.0602 AXS |
7.9679 EUR |
7.0000 EUR |
8.3000 EUR |
7.0000 EUR |
| 2024-11-24 |
7.5817 EUR |
528,756.2757 AXS |
6.5143 EUR |
6.5000 EUR |
8.5311 EUR |
7.6572 EUR |
| 2024-11-23 |
6.2495 EUR |
223,461.0278 AXS |
6.0632 EUR |
5.9435 EUR |
6.7252 EUR |
6.5509 EUR |
| 2024-11-22 |
5.7439 EUR |
188,001.9114 AXS |
5.5188 EUR |
5.4201 EUR |
6.0711 EUR |
6.0519 EUR |
| 2024-11-21 |
5.4214 EUR |
81,126.2688 AXS |
5.2149 EUR |
5.0800 EUR |
5.5555 EUR |
5.5188 EUR |
| 2024-11-20 |
5.2745 EUR |
50,553.1378 AXS |
5.4062 EUR |
5.1011 EUR |
5.4732 EUR |
5.2355 EUR |
| 2024-11-19 |
5.4533 EUR |
72,275.0181 AXS |
5.5888 EUR |
5.2897 EUR |
5.6499 EUR |
5.3769 EUR |
| 2024-11-18 |
5.4831 EUR |
117,996.1023 AXS |
5.1930 EUR |
5.1930 EUR |
5.8550 EUR |
5.5121 EUR |
| 2024-11-17 |
5.5309 EUR |
78,990.3969 AXS |
5.7728 EUR |
5.1100 EUR |
5.7728 EUR |
5.1410 EUR |
| 2024-11-16 |
5.4862 EUR |
234,103.7288 AXS |
4.9966 EUR |
4.9667 EUR |
5.9100 EUR |
5.7142 EUR |
| 2024-11-15 |
4.7634 EUR |
100,644.3259 AXS |
4.7424 EUR |
4.5702 EUR |
5.0000 EUR |
4.9821 EUR |
| 2024-11-14 |
5.0245 EUR |
120,221.5906 AXS |
5.1070 EUR |
4.7700 EUR |
5.3057 EUR |
4.8706 EUR |
| 2024-11-13 |
4.9574 EUR |
160,165.9619 AXS |
5.1520 EUR |
4.6885 EUR |
5.1993 EUR |
4.9851 EUR |
| 2024-11-12 |
5.1735 EUR |
476,942.8451 AXS |
5.4123 EUR |
4.8000 EUR |
5.5910 EUR |
5.1368 EUR |
| 2024-11-11 |
5.2281 EUR |
227,257.2424 AXS |
5.1239 EUR |
4.9630 EUR |
5.3971 EUR |
5.3751 EUR |
| 2024-11-10 |
5.0946 EUR |
160,819.3234 AXS |
4.9460 EUR |
4.8620 EUR |
5.3292 EUR |
5.2528 EUR |
| 2024-11-09 |
4.7656 EUR |
38,374.9059 AXS |
4.8396 EUR |
4.6737 EUR |
4.8396 EUR |
4.8061 EUR |
| 2024-11-08 |
4.7109 EUR |
85,660.0362 AXS |
4.6300 EUR |
4.5645 EUR |
4.8661 EUR |
4.8094 EUR |
| 2024-11-07 |
4.5731 EUR |
71,927.9859 AXS |
4.5444 EUR |
4.4897 EUR |
4.6745 EUR |
4.6402 EUR |
| 2024-11-06 |
4.4105 EUR |
75,476.9421 AXS |
4.1139 EUR |
4.1139 EUR |
4.4999 EUR |
4.4674 EUR |
| 2024-11-05 |
4.0472 EUR |
30,097.3630 AXS |
3.9803 EUR |
3.9636 EUR |
4.1761 EUR |
4.0975 EUR |
| 2024-11-04 |
4.0962 EUR |
61,398.6922 AXS |
4.1045 EUR |
3.9700 EUR |
4.2300 EUR |
3.9870 EUR |
| 2024-11-03 |
4.0987 EUR |
57,305.1609 AXS |
4.2643 EUR |
4.0000 EUR |
4.2680 EUR |
4.1314 EUR |
| 2024-11-02 |
4.2612 EUR |
23,932.3523 AXS |
4.3326 EUR |
4.2080 EUR |
4.3574 EUR |
4.2489 EUR |
| 2024-11-01 |
4.3329 EUR |
36,842.3291 AXS |
4.3636 EUR |
4.2500 EUR |
4.4225 EUR |
4.2964 EUR |
| 2024-10-31 |
4.4478 EUR |
54,164.6794 AXS |
4.6810 EUR |
4.3100 EUR |
4.6927 EUR |
4.3820 EUR |
| 2024-10-30 |
4.6185 EUR |
32,995.5392 AXS |
4.6547 EUR |
4.5097 EUR |
4.6897 EUR |
4.5800 EUR |
| 2024-10-29 |
4.5824 EUR |
44,179.9880 AXS |
4.5028 EUR |
4.4767 EUR |
4.7042 EUR |
4.6429 EUR |
| 2024-10-28 |
4.3948 EUR |
38,601.6347 AXS |
4.4622 EUR |
4.2939 EUR |
4.4843 EUR |
4.4797 EUR |
| 2024-10-27 |
4.4303 EUR |
32,401.4367 AXS |
4.3436 EUR |
4.3436 EUR |
4.5237 EUR |
4.5007 EUR |
| 2024-10-26 |
4.3053 EUR |
43,407.6475 AXS |
4.2905 EUR |
4.2061 EUR |
4.3556 EUR |
4.3161 EUR |
| 2024-10-25 |
4.5139 EUR |
94,785.4266 AXS |
4.6088 EUR |
4.4000 EUR |
4.6151 EUR |
4.5611 EUR |
| 2024-10-24 |
4.5974 EUR |
49,495.0837 AXS |
4.6722 EUR |
4.5121 EUR |
4.7100 EUR |
4.6044 EUR |
| 2024-10-23 |
4.7357 EUR |
42,524.4971 AXS |
5.0078 EUR |
4.5351 EUR |
5.0078 EUR |
4.6374 EUR |
| 2024-10-22 |
4.7817 EUR |
65,112.4904 AXS |
4.8902 EUR |
4.6789 EUR |
4.9035 EUR |
4.8372 EUR |
| 2024-10-21 |
4.9441 EUR |
149,178.6003 AXS |
4.7665 EUR |
4.7417 EUR |
5.1000 EUR |
4.9126 EUR |
| 2024-10-20 |
4.7813 EUR |
53,400.4150 AXS |
4.7042 EUR |
4.7042 EUR |
4.8866 EUR |
4.7680 EUR |
| 2024-10-19 |
4.7940 EUR |
297,755.6967 AXS |
4.4700 EUR |
4.4700 EUR |
4.9973 EUR |
4.7215 EUR |
| 2024-10-18 |
4.2887 EUR |
49,459.5357 AXS |
4.2471 EUR |
4.2401 EUR |
4.4393 EUR |
4.4393 EUR |
| 2024-10-17 |
4.2684 EUR |
54,708.5919 AXS |
4.3724 EUR |
4.1880 EUR |
4.4040 EUR |
4.2578 EUR |
| 2024-10-16 |
4.3768 EUR |
29,939.6890 AXS |
4.4226 EUR |
4.3390 EUR |
4.4669 EUR |
4.3927 EUR |
| 2024-10-15 |
4.4220 EUR |
54,932.2906 AXS |
4.4801 EUR |
4.2596 EUR |
4.5246 EUR |
4.4124 EUR |