Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
4.4069 EUR |
93,536.6836 AXS |
4.2760 EUR |
4.2154 EUR |
4.4780 EUR |
4.4677 EUR |
| 2024-10-13 |
4.2757 EUR |
29,070.2175 AXS |
4.3394 EUR |
4.1600 EUR |
4.3639 EUR |
4.2263 EUR |
| 2024-10-12 |
4.3325 EUR |
34,581.5468 AXS |
4.2634 EUR |
4.2447 EUR |
4.3730 EUR |
4.3477 EUR |
| 2024-10-11 |
4.2036 EUR |
28,074.4862 AXS |
4.0813 EUR |
4.0493 EUR |
4.2921 EUR |
4.2551 EUR |
| 2024-10-10 |
4.0494 EUR |
47,407.1436 AXS |
4.0699 EUR |
3.9584 EUR |
4.1217 EUR |
4.0406 EUR |
| 2024-10-09 |
4.1320 EUR |
26,008.4801 AXS |
4.2000 EUR |
4.0237 EUR |
4.2225 EUR |
4.0540 EUR |
| 2024-10-08 |
4.1888 EUR |
46,840.9055 AXS |
4.2511 EUR |
4.1314 EUR |
4.2735 EUR |
4.2010 EUR |
| 2024-10-07 |
4.3197 EUR |
42,327.9013 AXS |
4.2820 EUR |
4.2200 EUR |
4.3892 EUR |
4.2478 EUR |
| 2024-10-06 |
4.2417 EUR |
21,355.8786 AXS |
4.1997 EUR |
4.1776 EUR |
4.2898 EUR |
4.2633 EUR |
| 2024-10-05 |
4.2084 EUR |
24,800.1312 AXS |
4.2661 EUR |
4.1337 EUR |
4.3007 EUR |
4.1709 EUR |
| 2024-10-04 |
4.1918 EUR |
24,694.1267 AXS |
4.0832 EUR |
4.0692 EUR |
4.2804 EUR |
4.2641 EUR |
| 2024-10-03 |
4.0714 EUR |
40,234.0647 AXS |
4.1686 EUR |
3.9763 EUR |
4.2251 EUR |
4.0754 EUR |
| 2024-10-02 |
4.2106 EUR |
46,418.8099 AXS |
4.2366 EUR |
4.0737 EUR |
4.3681 EUR |
4.1513 EUR |
| 2024-10-01 |
4.4081 EUR |
63,288.4373 AXS |
4.5416 EUR |
4.1700 EUR |
4.6816 EUR |
4.2300 EUR |
| 2024-09-30 |
4.6788 EUR |
35,551.5360 AXS |
4.9207 EUR |
4.5619 EUR |
4.9575 EUR |
4.6015 EUR |
| 2024-09-29 |
4.8461 EUR |
64,355.1658 AXS |
4.8280 EUR |
4.7188 EUR |
4.9227 EUR |
4.8733 EUR |
| 2024-09-28 |
4.8150 EUR |
19,340.3255 AXS |
4.8591 EUR |
4.7048 EUR |
4.9451 EUR |
4.8176 EUR |
| 2024-09-27 |
4.8370 EUR |
53,328.0715 AXS |
4.7692 EUR |
4.7293 EUR |
4.8951 EUR |
4.8537 EUR |
| 2024-09-26 |
4.7628 EUR |
40,398.2881 AXS |
4.6100 EUR |
4.5700 EUR |
4.8283 EUR |
4.7254 EUR |
| 2024-09-25 |
4.6391 EUR |
27,198.7545 AXS |
4.6137 EUR |
4.5303 EUR |
4.7099 EUR |
4.6541 EUR |
| 2024-09-24 |
4.5900 EUR |
36,988.8938 AXS |
4.5457 EUR |
4.4943 EUR |
4.6710 EUR |
4.5926 EUR |
| 2024-09-23 |
4.4837 EUR |
36,456.2318 AXS |
4.3451 EUR |
4.3000 EUR |
4.5545 EUR |
4.5517 EUR |
| 2024-09-22 |
4.4865 EUR |
48,486.8436 AXS |
4.5467 EUR |
4.3161 EUR |
4.5625 EUR |
4.3810 EUR |
| 2024-09-21 |
4.5215 EUR |
24,872.0267 AXS |
4.4415 EUR |
4.4129 EUR |
4.5864 EUR |
4.5386 EUR |
| 2024-09-20 |
4.4590 EUR |
45,645.5800 AXS |
4.3963 EUR |
4.3475 EUR |
4.5316 EUR |
4.4342 EUR |
| 2024-09-19 |
4.3703 EUR |
72,073.7421 AXS |
4.2771 EUR |
4.2771 EUR |
4.4672 EUR |
4.3861 EUR |
| 2024-09-18 |
4.1193 EUR |
42,287.2980 AXS |
4.2243 EUR |
4.0122 EUR |
4.2280 EUR |
4.1649 EUR |
| 2024-09-17 |
4.1814 EUR |
28,260.4849 AXS |
4.0482 EUR |
4.0362 EUR |
4.2575 EUR |
4.2060 EUR |
| 2024-09-16 |
4.0612 EUR |
29,567.3619 AXS |
4.1390 EUR |
3.9900 EUR |
4.1390 EUR |
4.0242 EUR |
| 2024-09-15 |
4.2422 EUR |
22,936.9781 AXS |
4.2937 EUR |
4.1535 EUR |
4.3037 EUR |
4.1850 EUR |
| 2024-09-14 |
4.2987 EUR |
27,475.7851 AXS |
4.3604 EUR |
4.2341 EUR |
4.3781 EUR |
4.2948 EUR |