Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-09 |
44.0141 EUR |
10,124.6721 AXS |
42.5440 EUR |
42.5090 EUR |
45.2490 EUR |
43.8190 EUR |
| 2022-03-08 |
42.9293 EUR |
4,447.6921 AXS |
42.2700 EUR |
42.2480 EUR |
43.6770 EUR |
42.7840 EUR |
| 2022-03-07 |
43.9054 EUR |
7,510.9589 AXS |
44.8670 EUR |
42.1610 EUR |
45.9520 EUR |
42.7570 EUR |
| 2022-03-06 |
45.7395 EUR |
3,048.5115 AXS |
47.3360 EUR |
44.7830 EUR |
47.7950 EUR |
44.8570 EUR |
| 2022-03-05 |
46.8511 EUR |
3,415.0116 AXS |
45.3860 EUR |
44.7000 EUR |
48.4100 EUR |
47.5290 EUR |
| 2022-03-04 |
46.5441 EUR |
3,752.5308 AXS |
48.1060 EUR |
44.8000 EUR |
48.3270 EUR |
45.3510 EUR |
| 2022-03-03 |
48.5583 EUR |
4,159.6466 AXS |
49.6410 EUR |
46.9900 EUR |
50.2280 EUR |
48.4940 EUR |
| 2022-03-02 |
50.6668 EUR |
8,822.1707 AXS |
51.0770 EUR |
49.0430 EUR |
53.3010 EUR |
49.9550 EUR |
| 2022-03-01 |
51.7653 EUR |
21,416.8826 AXS |
48.9150 EUR |
47.7270 EUR |
54.9990 EUR |
51.1390 EUR |
| 2022-02-28 |
46.3749 EUR |
11,419.4765 AXS |
42.9400 EUR |
42.1710 EUR |
50.8180 EUR |
48.4300 EUR |
| 2022-02-27 |
43.7575 EUR |
5,412.3326 AXS |
44.6920 EUR |
41.8980 EUR |
46.0890 EUR |
42.8570 EUR |
| 2022-02-26 |
45.1489 EUR |
2,759.6874 AXS |
45.5760 EUR |
44.3800 EUR |
46.9160 EUR |
44.5340 EUR |
| 2022-02-25 |
43.7463 EUR |
12,220.1702 AXS |
43.6650 EUR |
41.4060 EUR |
46.1130 EUR |
45.3140 EUR |
| 2022-02-24 |
40.1933 EUR |
21,086.3036 AXS |
42.9480 EUR |
37.2640 EUR |
44.5330 EUR |
43.0780 EUR |
| 2022-02-23 |
45.6933 EUR |
8,274.1012 AXS |
45.1480 EUR |
43.0990 EUR |
47.1650 EUR |
43.0990 EUR |
| 2022-02-22 |
43.3848 EUR |
10,914.8259 AXS |
42.1440 EUR |
40.7690 EUR |
45.1790 EUR |
44.6160 EUR |
| 2022-02-21 |
46.1175 EUR |
11,197.9585 AXS |
46.0920 EUR |
43.2380 EUR |
49.3930 EUR |
43.2770 EUR |
| 2022-02-20 |
45.5881 EUR |
7,491.1624 AXS |
48.4480 EUR |
43.8960 EUR |
48.4480 EUR |
46.5530 EUR |
| 2022-02-19 |
48.8478 EUR |
3,416.1717 AXS |
48.8190 EUR |
47.3500 EUR |
50.2400 EUR |
48.4080 EUR |
| 2022-02-18 |
49.3883 EUR |
6,317.8124 AXS |
49.5530 EUR |
47.6230 EUR |
51.1200 EUR |
48.8130 EUR |
| 2022-02-17 |
52.0823 EUR |
8,865.9760 AXS |
55.9430 EUR |
49.1650 EUR |
56.5920 EUR |
49.9680 EUR |
| 2022-02-16 |
56.3671 EUR |
12,526.0870 AXS |
55.6920 EUR |
54.3310 EUR |
58.4370 EUR |
56.2660 EUR |
| 2022-02-15 |
53.7315 EUR |
8,497.2088 AXS |
50.6200 EUR |
50.2900 EUR |
56.2590 EUR |
55.8200 EUR |
| 2022-02-14 |
49.9242 EUR |
4,627.8216 AXS |
51.0000 EUR |
48.8020 EUR |
51.3400 EUR |
50.3620 EUR |
| 2022-02-13 |
51.6772 EUR |
2,539.1471 AXS |
52.0670 EUR |
50.2510 EUR |
53.3560 EUR |
51.6000 EUR |
| 2022-02-12 |
52.3808 EUR |
6,098.2015 AXS |
51.5780 EUR |
49.9980 EUR |
54.3460 EUR |
52.4010 EUR |
| 2022-02-11 |
54.3719 EUR |
8,076.5175 AXS |
55.2950 EUR |
49.9270 EUR |
57.0940 EUR |
51.1420 EUR |
| 2022-02-10 |
57.5049 EUR |
20,316.0156 AXS |
59.1680 EUR |
54.5840 EUR |
59.7400 EUR |
55.9550 EUR |
| 2022-02-09 |
57.8912 EUR |
11,035.0944 AXS |
58.7720 EUR |
55.3510 EUR |
59.6590 EUR |
58.5760 EUR |
| 2022-02-08 |
57.5897 EUR |
19,103.1817 AXS |
60.0740 EUR |
54.6210 EUR |
60.6960 EUR |
59.2620 EUR |