Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
112.0543 EUR |
7,502.1260 AXS |
119.7000 EUR |
106.4300 EUR |
120.7500 EUR |
108.6300 EUR |
| 2021-11-17 |
119.5023 EUR |
5,020.1350 AXS |
117.9400 EUR |
116.0900 EUR |
123.3300 EUR |
119.5100 EUR |
| 2021-11-16 |
117.0120 EUR |
6,227.7938 AXS |
124.9600 EUR |
107.4500 EUR |
125.1300 EUR |
119.2800 EUR |
| 2021-11-15 |
125.9929 EUR |
3,599.2986 AXS |
124.7400 EUR |
124.1600 EUR |
133.0000 EUR |
125.8400 EUR |
| 2021-11-14 |
124.5254 EUR |
3,584.8508 AXS |
125.0800 EUR |
122.6400 EUR |
127.5900 EUR |
124.3400 EUR |
| 2021-11-13 |
126.6103 EUR |
2,142.5311 AXS |
125.8000 EUR |
124.3500 EUR |
129.2100 EUR |
125.2700 EUR |
| 2021-11-12 |
125.4381 EUR |
5,107.0916 AXS |
127.9800 EUR |
121.4600 EUR |
129.7800 EUR |
125.3900 EUR |
| 2021-11-11 |
126.9921 EUR |
3,265.4781 AXS |
122.9400 EUR |
121.6200 EUR |
129.6700 EUR |
128.0000 EUR |
| 2021-11-10 |
126.9341 EUR |
6,717.0581 AXS |
129.3800 EUR |
116.6200 EUR |
133.0700 EUR |
123.6100 EUR |
| 2021-11-09 |
130.6056 EUR |
5,901.5269 AXS |
132.2100 EUR |
127.1900 EUR |
133.4300 EUR |
129.5600 EUR |
| 2021-11-08 |
132.8689 EUR |
9,696.8525 AXS |
139.2100 EUR |
129.7500 EUR |
139.2100 EUR |
131.3300 EUR |
| 2021-11-07 |
137.6476 EUR |
4,506.4239 AXS |
136.5100 EUR |
133.3300 EUR |
142.2600 EUR |
138.4700 EUR |
| 2021-11-06 |
136.7369 EUR |
10,896.1808 AXS |
131.4400 EUR |
128.7600 EUR |
143.9900 EUR |
138.5900 EUR |
| 2021-11-05 |
130.5306 EUR |
7,106.9642 AXS |
126.2900 EUR |
126.2900 EUR |
133.8400 EUR |
131.6800 EUR |
| 2021-11-04 |
132.8422 EUR |
25,081.0627 AXS |
121.9800 EUR |
121.9800 EUR |
142.0600 EUR |
127.6700 EUR |
| 2021-11-03 |
119.9794 EUR |
9,070.0643 AXS |
121.1100 EUR |
116.4500 EUR |
123.0600 EUR |
121.9200 EUR |
| 2021-11-02 |
120.8876 EUR |
9,051.7450 AXS |
118.0300 EUR |
117.2800 EUR |
125.0000 EUR |
121.5600 EUR |
| 2021-11-01 |
117.7727 EUR |
6,949.2454 AXS |
119.1900 EUR |
114.0300 EUR |
120.2800 EUR |
118.2600 EUR |
| 2021-10-31 |
121.1154 EUR |
14,602.4582 AXS |
126.8700 EUR |
114.8300 EUR |
130.1700 EUR |
120.5700 EUR |
| 2021-10-30 |
128.8734 EUR |
25,471.0232 AXS |
123.8400 EUR |
120.9200 EUR |
136.0900 EUR |
126.6400 EUR |