Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |