Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
61.9480 EUR |
23,239.1745 AXS |
59.3690 EUR |
58.0640 EUR |
68.0000 EUR |
59.8160 EUR |
| 2021-09-28 |
58.4515 EUR |
23,189.1081 AXS |
54.3610 EUR |
54.0710 EUR |
62.4430 EUR |
60.3110 EUR |
| 2021-09-27 |
55.6663 EUR |
7,660.4785 AXS |
54.0810 EUR |
53.7180 EUR |
57.3460 EUR |
54.4980 EUR |
| 2021-09-26 |
53.2893 EUR |
3,982.9261 AXS |
55.5820 EUR |
49.9500 EUR |
55.6070 EUR |
54.4190 EUR |
| 2021-09-25 |
56.5471 EUR |
4,014.4987 AXS |
58.6380 EUR |
55.0960 EUR |
58.6390 EUR |
56.0510 EUR |
| 2021-09-24 |
57.7038 EUR |
13,917.6989 AXS |
57.4940 EUR |
54.5000 EUR |
60.5500 EUR |
58.8680 EUR |
| 2021-09-23 |
56.6766 EUR |
9,489.5615 AXS |
53.4520 EUR |
52.4530 EUR |
58.7840 EUR |
57.2280 EUR |
| 2021-09-22 |
51.4864 EUR |
26,631.6715 AXS |
43.2610 EUR |
42.6080 EUR |
54.5850 EUR |
51.7290 EUR |
| 2021-09-21 |
45.9615 EUR |
9,960.9972 AXS |
46.8840 EUR |
41.0970 EUR |
48.5940 EUR |
43.8950 EUR |
| 2021-09-20 |
48.7158 EUR |
10,074.1093 AXS |
53.0000 EUR |
44.6140 EUR |
53.6660 EUR |
46.7900 EUR |
| 2021-09-19 |
55.4770 EUR |
1,931.5354 AXS |
56.3190 EUR |
53.8350 EUR |
56.7440 EUR |
53.8620 EUR |
| 2021-09-18 |
56.8484 EUR |
2,675.3786 AXS |
56.2010 EUR |
55.3320 EUR |
57.7040 EUR |
56.2690 EUR |
| 2021-09-17 |
56.2738 EUR |
819.8169 AXS |
57.2030 EUR |
54.7890 EUR |
57.7230 EUR |
55.7110 EUR |
| 2021-09-16 |
57.9598 EUR |
3,657.7374 AXS |
57.8430 EUR |
55.7160 EUR |
59.9490 EUR |
57.1080 EUR |
| 2021-09-15 |
56.9238 EUR |
3,757.1891 AXS |
56.6520 EUR |
55.5520 EUR |
59.0450 EUR |
58.1580 EUR |
| 2021-09-14 |
55.9594 EUR |
3,623.8632 AXS |
54.9230 EUR |
54.4430 EUR |
57.1960 EUR |
56.5840 EUR |
| 2021-09-13 |
55.0174 EUR |
8,203.1571 AXS |
59.2730 EUR |
52.0930 EUR |
60.0930 EUR |
55.0110 EUR |
| 2021-09-12 |
58.3871 EUR |
9,009.5210 AXS |
58.0400 EUR |
56.0870 EUR |
59.5590 EUR |
59.4350 EUR |
| 2021-09-11 |
58.5725 EUR |
11,894.2211 AXS |
55.5080 EUR |
55.0360 EUR |
61.0430 EUR |
57.9280 EUR |
| 2021-09-10 |
56.3686 EUR |
9,408.5931 AXS |
58.4560 EUR |
53.1210 EUR |
60.0930 EUR |
55.1620 EUR |