Crypto exchange Bitvavo

Market Axie Infinity (AXS) / EUR

Identifier on Bitvavo: AXS-EUR
Date Price Volume Open Low High Close
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
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