Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-29 |
126.0686 EUR |
37,057.8081 AXS |
108.4600 EUR |
107.9000 EUR |
142.5600 EUR |
124.7100 EUR |
| 2021-10-28 |
107.3738 EUR |
3,617.1036 AXS |
104.8500 EUR |
104.8500 EUR |
110.8400 EUR |
109.3000 EUR |
| 2021-10-27 |
108.7081 EUR |
8,879.4020 AXS |
111.0300 EUR |
103.9200 EUR |
114.2900 EUR |
107.1200 EUR |
| 2021-10-26 |
115.5354 EUR |
10,933.3156 AXS |
113.4900 EUR |
109.1900 EUR |
118.9200 EUR |
109.5700 EUR |
| 2021-10-25 |
115.4697 EUR |
26,543.4415 AXS |
105.2400 EUR |
104.9900 EUR |
122.1600 EUR |
113.7100 EUR |
| 2021-10-24 |
106.0432 EUR |
11,858.4649 AXS |
108.2500 EUR |
103.3200 EUR |
109.5700 EUR |
106.7300 EUR |
| 2021-10-23 |
110.5654 EUR |
8,530.8486 AXS |
111.9300 EUR |
106.4200 EUR |
122.8300 EUR |
108.0000 EUR |
| 2021-10-22 |
106.6430 EUR |
15,573.3269 AXS |
103.2500 EUR |
101.5000 EUR |
113.7300 EUR |
112.1900 EUR |
| 2021-10-21 |
107.5704 EUR |
17,605.0644 AXS |
109.0700 EUR |
99.6220 EUR |
115.1400 EUR |
103.6900 EUR |
| 2021-10-20 |
106.9706 EUR |
5,887.4014 AXS |
104.4600 EUR |
103.6700 EUR |
111.3300 EUR |
109.6600 EUR |
| 2021-10-19 |
104.6163 EUR |
5,632.8158 AXS |
105.1500 EUR |
103.4400 EUR |
106.0900 EUR |
105.0700 EUR |
| 2021-10-18 |
104.9881 EUR |
6,941.8086 AXS |
106.8200 EUR |
102.6000 EUR |
107.9200 EUR |
105.1200 EUR |
| 2021-10-17 |
107.8950 EUR |
3,541.5663 AXS |
107.4400 EUR |
105.1200 EUR |
111.6000 EUR |
106.4400 EUR |
| 2021-10-16 |
108.2329 EUR |
4,454.9168 AXS |
109.8500 EUR |
105.6300 EUR |
111.5600 EUR |
107.7700 EUR |
| 2021-10-15 |
111.4691 EUR |
15,469.6453 AXS |
117.3600 EUR |
107.4500 EUR |
125.0000 EUR |
108.1800 EUR |
| 2021-10-14 |
117.9071 EUR |
25,014.1805 AXS |
104.8400 EUR |
103.9400 EUR |
124.9000 EUR |
116.3100 EUR |
| 2021-10-13 |
104.1888 EUR |
4,431.8082 AXS |
105.4000 EUR |
101.5400 EUR |
108.2800 EUR |
104.6900 EUR |
| 2021-10-12 |
105.8035 EUR |
14,531.4623 AXS |
100.3000 EUR |
98.6490 EUR |
110.0700 EUR |
105.3300 EUR |
| 2021-10-11 |
101.4650 EUR |
5,501.3620 AXS |
100.0300 EUR |
97.1590 EUR |
105.0000 EUR |
99.7880 EUR |
| 2021-10-10 |
105.8890 EUR |
6,189.9010 AXS |
109.0400 EUR |
99.0010 EUR |
109.0400 EUR |
101.8200 EUR |
| 2021-10-09 |
110.2329 EUR |
5,827.6504 AXS |
108.4900 EUR |
106.9100 EUR |
114.5700 EUR |
109.2200 EUR |
| 2021-10-08 |
111.3989 EUR |
16,519.1891 AXS |
107.5900 EUR |
104.0700 EUR |
120.1800 EUR |
108.7100 EUR |
| 2021-10-07 |
109.0767 EUR |
15,299.6468 AXS |
109.3500 EUR |
101.7100 EUR |
113.7800 EUR |
107.2100 EUR |
| 2021-10-06 |
112.8432 EUR |
31,465.1107 AXS |
110.8100 EUR |
103.4900 EUR |
132.0200 EUR |
109.0500 EUR |
| 2021-10-05 |
115.8673 EUR |
30,562.2210 AXS |
116.3400 EUR |
109.5500 EUR |
125.6800 EUR |
112.1100 EUR |
| 2021-10-04 |
123.9014 EUR |
68,311.7673 AXS |
119.5200 EUR |
113.5600 EUR |
142.9000 EUR |
117.4100 EUR |
| 2021-10-03 |
103.0726 EUR |
40,865.8927 AXS |
93.0510 EUR |
90.1640 EUR |
118.9900 EUR |
116.6500 EUR |
| 2021-10-02 |
97.9067 EUR |
46,604.0463 AXS |
95.3250 EUR |
93.7040 EUR |
103.6300 EUR |
94.2810 EUR |
| 2021-10-01 |
86.1940 EUR |
72,296.4924 AXS |
64.3290 EUR |
64.1320 EUR |
102.3900 EUR |
94.0700 EUR |
| 2021-09-30 |
64.5370 EUR |
17,109.0516 AXS |
59.5350 EUR |
59.2920 EUR |
68.0000 EUR |
64.0870 EUR |