Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
65.3165 EUR |
14,697.6526 AXS |
70.0540 EUR |
62.3110 EUR |
70.0550 EUR |
64.7490 EUR |
| 2022-01-06 |
69.5563 EUR |
16,973.6948 AXS |
71.0620 EUR |
66.8000 EUR |
71.7610 EUR |
70.2770 EUR |
| 2022-01-05 |
73.8438 EUR |
23,927.4961 AXS |
82.1710 EUR |
66.4700 EUR |
84.0170 EUR |
71.5120 EUR |
| 2022-01-04 |
84.0584 EUR |
3,027.3059 AXS |
83.5710 EUR |
82.1760 EUR |
85.7610 EUR |
82.2460 EUR |
| 2022-01-03 |
84.3444 EUR |
5,176.0233 AXS |
84.6990 EUR |
81.7310 EUR |
86.3260 EUR |
83.7600 EUR |
| 2022-01-02 |
83.5919 EUR |
2,882.1246 AXS |
82.8860 EUR |
82.2590 EUR |
85.0000 EUR |
84.9500 EUR |
| 2022-01-01 |
82.2620 EUR |
3,590.3086 AXS |
82.6500 EUR |
80.5770 EUR |
83.7310 EUR |
82.3340 EUR |
| 2021-12-31 |
84.0123 EUR |
3,143.9848 AXS |
84.2350 EUR |
80.1100 EUR |
86.5750 EUR |
82.2620 EUR |
| 2021-12-30 |
84.0196 EUR |
2,482.0685 AXS |
82.7350 EUR |
81.1130 EUR |
85.4610 EUR |
83.6090 EUR |
| 2021-12-29 |
85.7418 EUR |
3,433.2103 AXS |
88.4460 EUR |
83.7040 EUR |
88.9040 EUR |
83.8840 EUR |
| 2021-12-28 |
91.4174 EUR |
6,133.8739 AXS |
94.2460 EUR |
87.3500 EUR |
95.3400 EUR |
88.8060 EUR |
| 2021-12-27 |
96.8594 EUR |
3,582.1015 AXS |
95.2030 EUR |
94.0000 EUR |
98.6950 EUR |
95.5790 EUR |
| 2021-12-26 |
94.7029 EUR |
2,799.5715 AXS |
96.5240 EUR |
93.5000 EUR |
96.6720 EUR |
95.4740 EUR |
| 2021-12-25 |
95.4505 EUR |
3,960.0763 AXS |
91.8100 EUR |
91.8100 EUR |
97.6200 EUR |
97.2350 EUR |
| 2021-12-24 |
94.5327 EUR |
4,994.2632 AXS |
95.0110 EUR |
91.8100 EUR |
96.8200 EUR |
92.3700 EUR |
| 2021-12-23 |
92.5032 EUR |
4,190.3106 AXS |
89.7460 EUR |
88.1290 EUR |
95.3000 EUR |
94.5670 EUR |
| 2021-12-22 |
89.1132 EUR |
7,085.0894 AXS |
86.1820 EUR |
85.3380 EUR |
91.8000 EUR |
90.2300 EUR |
| 2021-12-21 |
85.1399 EUR |
2,923.3368 AXS |
82.2140 EUR |
81.7560 EUR |
86.6610 EUR |
86.3470 EUR |
| 2021-12-20 |
81.3861 EUR |
2,401.5383 AXS |
84.5390 EUR |
79.5000 EUR |
85.2440 EUR |
81.4100 EUR |
| 2021-12-19 |
85.9624 EUR |
1,922.4064 AXS |
85.5750 EUR |
84.0700 EUR |
87.6620 EUR |
85.3840 EUR |
| 2021-12-18 |
85.3117 EUR |
2,736.6558 AXS |
84.3490 EUR |
82.7400 EUR |
86.6390 EUR |
85.5660 EUR |
| 2021-12-17 |
83.7148 EUR |
3,960.0675 AXS |
86.0610 EUR |
81.0000 EUR |
87.6290 EUR |
84.5700 EUR |
| 2021-12-16 |
89.4778 EUR |
4,101.8429 AXS |
90.0110 EUR |
86.1150 EUR |
91.9300 EUR |
86.5780 EUR |
| 2021-12-15 |
86.8380 EUR |
5,660.3610 AXS |
85.6030 EUR |
81.7010 EUR |
91.4180 EUR |
89.5400 EUR |
| 2021-12-14 |
84.2609 EUR |
3,097.5602 AXS |
82.1410 EUR |
81.6060 EUR |
86.2070 EUR |
85.1910 EUR |
| 2021-12-13 |
84.2885 EUR |
6,336.2207 AXS |
92.4140 EUR |
80.6480 EUR |
92.5330 EUR |
82.8650 EUR |
| 2021-12-12 |
91.4553 EUR |
2,033.1961 AXS |
91.1970 EUR |
89.0230 EUR |
93.6420 EUR |
92.2800 EUR |
| 2021-12-11 |
89.1036 EUR |
4,596.6538 AXS |
86.4450 EUR |
84.5330 EUR |
92.0800 EUR |
90.6990 EUR |
| 2021-12-10 |
90.2945 EUR |
4,640.9412 AXS |
91.8300 EUR |
86.9210 EUR |
94.3690 EUR |
87.2400 EUR |
| 2021-12-09 |
96.5586 EUR |
4,392.7568 AXS |
99.9060 EUR |
91.1060 EUR |
101.5600 EUR |
93.0290 EUR |
| 2021-12-08 |
99.0789 EUR |
9,602.5483 AXS |
93.6170 EUR |
93.4080 EUR |
107.4100 EUR |
99.1970 EUR |
| 2021-12-07 |
95.6980 EUR |
5,451.4408 AXS |
94.1080 EUR |
92.7600 EUR |
98.3200 EUR |
94.0360 EUR |
| 2021-12-06 |
90.5974 EUR |
8,603.8990 AXS |
95.0100 EUR |
84.4690 EUR |
95.0600 EUR |
93.8570 EUR |
| 2021-12-05 |
100.6482 EUR |
9,251.1705 AXS |
105.0000 EUR |
90.0000 EUR |
107.4700 EUR |
94.9850 EUR |
| 2021-12-04 |
100.5516 EUR |
18,281.8345 AXS |
112.9500 EUR |
87.9610 EUR |
113.2700 EUR |
104.9900 EUR |
| 2021-12-03 |
119.3537 EUR |
6,046.7433 AXS |
119.8800 EUR |
111.0000 EUR |
125.8500 EUR |
113.4600 EUR |
| 2021-12-02 |
118.7019 EUR |
1,763.2890 AXS |
119.3100 EUR |
116.1900 EUR |
120.5100 EUR |
119.8100 EUR |
| 2021-12-01 |
122.9052 EUR |
4,287.3494 AXS |
121.0000 EUR |
118.0300 EUR |
126.6000 EUR |
118.9000 EUR |
| 2021-11-30 |
119.6691 EUR |
3,531.2402 AXS |
119.3200 EUR |
116.4900 EUR |
122.5600 EUR |
120.9900 EUR |
| 2021-11-29 |
119.6542 EUR |
5,029.2503 AXS |
118.4400 EUR |
117.9100 EUR |
121.8700 EUR |
119.7300 EUR |
| 2021-11-28 |
114.3627 EUR |
8,134.5116 AXS |
112.5600 EUR |
109.1400 EUR |
119.3100 EUR |
116.7500 EUR |
| 2021-11-27 |
113.4934 EUR |
3,504.5944 AXS |
110.7200 EUR |
110.5000 EUR |
115.0900 EUR |
112.3500 EUR |
| 2021-11-26 |
114.1470 EUR |
9,914.5219 AXS |
123.6900 EUR |
108.5000 EUR |
124.9700 EUR |
111.6800 EUR |
| 2021-11-25 |
125.4372 EUR |
7,747.1520 AXS |
125.1700 EUR |
122.2400 EUR |
128.5000 EUR |
124.3500 EUR |
| 2021-11-24 |
124.7903 EUR |
13,505.0088 AXS |
121.7900 EUR |
118.3600 EUR |
129.7900 EUR |
126.1700 EUR |
| 2021-11-23 |
119.3509 EUR |
10,534.3510 AXS |
113.8200 EUR |
113.0600 EUR |
123.5400 EUR |
121.7400 EUR |
| 2021-11-22 |
114.6205 EUR |
6,989.0008 AXS |
115.5000 EUR |
112.0100 EUR |
117.8000 EUR |
114.4400 EUR |
| 2021-11-21 |
120.1510 EUR |
5,965.3033 AXS |
117.6800 EUR |
113.9500 EUR |
125.6600 EUR |
118.1800 EUR |
| 2021-11-20 |
115.0967 EUR |
5,978.8316 AXS |
117.1000 EUR |
112.1000 EUR |
118.3400 EUR |
117.6000 EUR |
| 2021-11-19 |
113.4324 EUR |
4,758.3631 AXS |
108.5200 EUR |
107.9000 EUR |
118.1400 EUR |
116.9100 EUR |