Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
60.3673 EUR |
26,995.0399 AXS |
59.6680 EUR |
58.3790 EUR |
62.9790 EUR |
59.9150 EUR |
| 2022-02-06 |
56.0022 EUR |
47,194.7180 AXS |
49.6990 EUR |
49.6990 EUR |
59.1600 EUR |
58.2570 EUR |
| 2022-02-05 |
48.9371 EUR |
17,437.5615 AXS |
44.8550 EUR |
44.4150 EUR |
51.9990 EUR |
48.5920 EUR |
| 2022-02-04 |
43.1327 EUR |
11,675.9666 AXS |
42.1550 EUR |
41.6460 EUR |
44.4900 EUR |
44.3260 EUR |
| 2022-02-03 |
41.6690 EUR |
8,424.2853 AXS |
43.4740 EUR |
40.6610 EUR |
43.6200 EUR |
41.6190 EUR |
| 2022-02-02 |
45.5068 EUR |
8,784.6069 AXS |
47.4960 EUR |
42.6600 EUR |
47.7430 EUR |
43.4410 EUR |
| 2022-02-01 |
47.5007 EUR |
8,053.3244 AXS |
46.5600 EUR |
46.3760 EUR |
48.6430 EUR |
47.8060 EUR |
| 2022-01-31 |
46.5534 EUR |
10,873.4524 AXS |
48.0500 EUR |
44.6790 EUR |
49.1010 EUR |
46.4350 EUR |
| 2022-01-30 |
48.4006 EUR |
18,373.2067 AXS |
44.4190 EUR |
44.3940 EUR |
50.5600 EUR |
48.2560 EUR |
| 2022-01-29 |
43.2007 EUR |
14,365.7279 AXS |
42.0850 EUR |
41.6580 EUR |
44.9660 EUR |
44.0900 EUR |
| 2022-01-28 |
41.5205 EUR |
15,874.8135 AXS |
42.3690 EUR |
40.2030 EUR |
43.3360 EUR |
41.3890 EUR |
| 2022-01-27 |
42.5565 EUR |
10,110.4566 AXS |
43.8070 EUR |
40.2900 EUR |
45.2020 EUR |
42.0760 EUR |
| 2022-01-26 |
46.7767 EUR |
12,329.6857 AXS |
44.7960 EUR |
43.1720 EUR |
49.4090 EUR |
44.1270 EUR |
| 2022-01-25 |
45.0844 EUR |
7,522.5011 AXS |
45.0320 EUR |
43.6920 EUR |
46.0580 EUR |
45.2090 EUR |
| 2022-01-24 |
42.7721 EUR |
14,699.2946 AXS |
48.1230 EUR |
39.3640 EUR |
48.1360 EUR |
45.2620 EUR |
| 2022-01-23 |
46.3522 EUR |
8,640.6236 AXS |
44.0140 EUR |
43.9900 EUR |
47.9480 EUR |
47.5740 EUR |
| 2022-01-22 |
45.3435 EUR |
14,980.6351 AXS |
51.6370 EUR |
41.7680 EUR |
52.3710 EUR |
44.0430 EUR |
| 2022-01-21 |
57.0865 EUR |
8,334.1013 AXS |
61.0800 EUR |
51.1440 EUR |
61.2840 EUR |
52.8130 EUR |
| 2022-01-20 |
64.7346 EUR |
4,893.9948 AXS |
63.2620 EUR |
61.7500 EUR |
67.0120 EUR |
61.9920 EUR |
| 2022-01-19 |
63.8233 EUR |
2,868.9099 AXS |
64.9080 EUR |
62.1880 EUR |
65.4840 EUR |
64.1350 EUR |
| 2022-01-18 |
64.9549 EUR |
5,100.6058 AXS |
67.3400 EUR |
63.7500 EUR |
67.7500 EUR |
65.1200 EUR |
| 2022-01-17 |
69.9513 EUR |
9,790.6668 AXS |
70.5870 EUR |
65.8300 EUR |
73.4050 EUR |
66.9940 EUR |
| 2022-01-16 |
70.4643 EUR |
16,187.2319 AXS |
66.1180 EUR |
65.8160 EUR |
72.5580 EUR |
70.5250 EUR |
| 2022-01-15 |
65.6875 EUR |
2,213.7755 AXS |
64.6130 EUR |
64.1620 EUR |
66.8630 EUR |
66.6520 EUR |
| 2022-01-14 |
63.9813 EUR |
2,426.4367 AXS |
63.3800 EUR |
62.1800 EUR |
65.9400 EUR |
64.6150 EUR |
| 2022-01-13 |
66.1574 EUR |
4,244.6362 AXS |
68.4800 EUR |
63.6370 EUR |
68.8500 EUR |
64.2730 EUR |
| 2022-01-12 |
67.0142 EUR |
4,854.1227 AXS |
64.4400 EUR |
63.6930 EUR |
69.4090 EUR |
67.9420 EUR |
| 2022-01-11 |
62.9959 EUR |
5,915.2014 AXS |
60.5490 EUR |
59.6380 EUR |
64.7210 EUR |
63.7110 EUR |
| 2022-01-10 |
60.9962 EUR |
8,218.7714 AXS |
63.3800 EUR |
57.7210 EUR |
64.5560 EUR |
60.2400 EUR |
| 2022-01-09 |
63.1979 EUR |
6,024.6472 AXS |
62.0480 EUR |
60.8200 EUR |
65.4570 EUR |
63.6000 EUR |
| 2022-01-08 |
63.0052 EUR |
9,127.0462 AXS |
64.9860 EUR |
59.7450 EUR |
66.6350 EUR |
62.4390 EUR |