Crypto exchange Bitvavo

Market Axie Infinity (AXS) / EUR

Identifier on Bitvavo: AXS-EUR
Date Price Volume Open Low High Close
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
2022-04-17 43.7495 EUR 1,541.9263 AXS 44.0610 EUR 42.9210 EUR 44.2960 EUR 42.9440 EUR
2022-04-16 44.0120 EUR 1,117.9658 AXS 44.3230 EUR 43.2740 EUR 45.0080 EUR 44.0720 EUR
2022-04-15 44.3605 EUR 2,256.0885 AXS 43.2670 EUR 43.2670 EUR 46.1310 EUR 44.3280 EUR
2022-04-14 43.9101 EUR 6,012.0375 AXS 44.4330 EUR 42.3080 EUR 45.5100 EUR 43.3190 EUR
2022-04-13 44.2744 EUR 4,638.0038 AXS 43.8090 EUR 43.1470 EUR 44.8780 EUR 44.2600 EUR
2022-04-12 43.6104 EUR 8,365.0459 AXS 41.6130 EUR 41.5410 EUR 44.8610 EUR 43.2450 EUR
2022-04-11 42.2531 EUR 8,379.6990 AXS 45.0700 EUR 40.6270 EUR 45.1080 EUR 41.4050 EUR
2022-04-10 46.6813 EUR 4,053.9183 AXS 47.6200 EUR 45.1600 EUR 47.9480 EUR 45.4550 EUR
2022-04-09 47.3166 EUR 2,925.7096 AXS 46.9950 EUR 46.6300 EUR 48.3920 EUR 47.6630 EUR
2022-04-08 48.7406 EUR 6,172.3060 AXS 50.4420 EUR 46.1490 EUR 50.8660 EUR 46.3910 EUR
2022-04-07 49.9337 EUR 6,591.7534 AXS 49.1920 EUR 47.9020 EUR 51.2300 EUR 50.5400 EUR
2022-04-06 53.3321 EUR 12,400.4454 AXS 56.4490 EUR 49.3000 EUR 57.6280 EUR 49.8090 EUR
2022-04-05 57.8528 EUR 5,562.8826 AXS 58.5750 EUR 56.3760 EUR 59.3610 EUR 56.9800 EUR
2022-04-04 58.3996 EUR 6,077.4536 AXS 60.2810 EUR 56.1810 EUR 60.8360 EUR 58.4020 EUR
2022-04-03 60.2261 EUR 6,910.1897 AXS 58.9970 EUR 58.5000 EUR 61.9870 EUR 59.9160 EUR
2022-04-02 63.3420 EUR 15,018.3947 AXS 59.4520 EUR 58.1000 EUR 68.1780 EUR 59.8000 EUR
2022-04-01 57.8541 EUR 7,937.6261 AXS 57.3120 EUR 54.4600 EUR 60.4390 EUR 60.1030 EUR
2022-03-31 58.1557 EUR 10,560.4547 AXS 57.7380 EUR 56.0050 EUR 61.4080 EUR 57.5260 EUR
2022-03-30 58.0604 EUR 17,098.2408 AXS 57.7540 EUR 55.7980 EUR 59.8590 EUR 57.3450 EUR