Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
59.5715 EUR |
23,700.7442 AXS |
60.3050 EUR |
56.8010 EUR |
64.2050 EUR |
57.7190 EUR |
| 2022-03-28 |
63.0553 EUR |
14,105.7289 AXS |
62.1660 EUR |
60.6510 EUR |
65.8000 EUR |
61.2750 EUR |
| 2022-03-27 |
60.4200 EUR |
16,429.3775 AXS |
60.8470 EUR |
58.9090 EUR |
62.0070 EUR |
61.8450 EUR |
| 2022-03-26 |
62.3652 EUR |
9,628.2442 AXS |
65.2390 EUR |
60.5230 EUR |
66.5210 EUR |
60.7810 EUR |
| 2022-03-25 |
65.4644 EUR |
41,765.9809 AXS |
63.8490 EUR |
63.0770 EUR |
67.7380 EUR |
64.4740 EUR |
| 2022-03-24 |
59.6085 EUR |
33,899.8476 AXS |
53.0010 EUR |
53.0010 EUR |
65.6690 EUR |
63.2620 EUR |
| 2022-03-23 |
50.6668 EUR |
10,478.2573 AXS |
47.5440 EUR |
46.2150 EUR |
53.2460 EUR |
52.6390 EUR |
| 2022-03-22 |
47.2262 EUR |
4,851.1966 AXS |
45.4210 EUR |
45.3630 EUR |
48.5900 EUR |
47.4000 EUR |
| 2022-03-21 |
45.6824 EUR |
3,511.7068 AXS |
45.1300 EUR |
44.6070 EUR |
46.9750 EUR |
45.8000 EUR |
| 2022-03-20 |
46.1115 EUR |
2,543.6193 AXS |
47.0400 EUR |
44.5210 EUR |
47.4860 EUR |
45.2950 EUR |
| 2022-03-19 |
46.5827 EUR |
11,872.1093 AXS |
45.7730 EUR |
45.5390 EUR |
49.2540 EUR |
47.1680 EUR |
| 2022-03-18 |
44.9693 EUR |
8,580.3938 AXS |
45.2800 EUR |
44.0420 EUR |
46.5800 EUR |
45.7160 EUR |
| 2022-03-17 |
45.5831 EUR |
3,256.6669 AXS |
45.5390 EUR |
44.8540 EUR |
46.3010 EUR |
45.6360 EUR |
| 2022-03-16 |
44.4741 EUR |
7,013.0638 AXS |
42.5170 EUR |
42.3860 EUR |
46.1360 EUR |
45.4900 EUR |
| 2022-03-15 |
42.7885 EUR |
2,960.5658 AXS |
43.7760 EUR |
41.7320 EUR |
44.2030 EUR |
42.9150 EUR |
| 2022-03-14 |
42.9104 EUR |
3,371.7270 AXS |
41.2870 EUR |
40.9500 EUR |
43.9060 EUR |
43.6260 EUR |
| 2022-03-13 |
42.8921 EUR |
1,535.5834 AXS |
42.6360 EUR |
41.2150 EUR |
44.0000 EUR |
41.3720 EUR |
| 2022-03-12 |
43.1548 EUR |
3,083.3784 AXS |
42.7250 EUR |
42.5890 EUR |
44.4710 EUR |
42.9750 EUR |
| 2022-03-11 |
42.5424 EUR |
3,054.4624 AXS |
42.3360 EUR |
41.2100 EUR |
43.7950 EUR |
42.3230 EUR |
| 2022-03-10 |
42.2133 EUR |
4,911.1880 AXS |
43.8400 EUR |
40.8410 EUR |
44.2330 EUR |
42.6770 EUR |