Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-09 |
58.8464 EUR |
10,612.8596 AXS |
57.4300 EUR |
56.4990 EUR |
61.1050 EUR |
58.8270 EUR |
| 2021-09-08 |
56.3472 EUR |
17,221.7663 AXS |
54.8850 EUR |
50.8730 EUR |
60.7180 EUR |
57.8270 EUR |
| 2021-09-07 |
60.0158 EUR |
15,815.5722 AXS |
66.8390 EUR |
47.1930 EUR |
67.6280 EUR |
54.3610 EUR |
| 2021-09-06 |
68.1054 EUR |
19,553.4346 AXS |
69.0610 EUR |
62.6060 EUR |
71.8310 EUR |
66.7650 EUR |
| 2021-09-05 |
70.4153 EUR |
28,643.2727 AXS |
69.5260 EUR |
67.2990 EUR |
74.8990 EUR |
69.2520 EUR |
| 2021-09-04 |
75.2043 EUR |
65,779.0238 AXS |
61.9840 EUR |
61.0970 EUR |
79.8400 EUR |
72.4560 EUR |
| 2021-09-03 |
62.7750 EUR |
5,277.7676 AXS |
61.0000 EUR |
60.2250 EUR |
64.4820 EUR |
61.7510 EUR |
| 2021-09-02 |
61.6795 EUR |
3,314.1813 AXS |
61.6540 EUR |
60.5670 EUR |
63.0250 EUR |
61.0980 EUR |
| 2021-09-01 |
60.4874 EUR |
5,120.3210 AXS |
61.0010 EUR |
58.9750 EUR |
62.3760 EUR |
61.7070 EUR |
| 2021-08-31 |
62.3030 EUR |
4,747.8297 AXS |
61.7500 EUR |
60.3920 EUR |
64.1900 EUR |
61.0720 EUR |
| 2021-08-30 |
63.5217 EUR |
2,872.0545 AXS |
65.9890 EUR |
61.8620 EUR |
66.3210 EUR |
62.8620 EUR |
| 2021-08-29 |
63.3531 EUR |
2,907.1863 AXS |
63.3410 EUR |
60.8790 EUR |
66.1380 EUR |
66.0000 EUR |
| 2021-08-28 |
64.0511 EUR |
8,291.8481 AXS |
62.2460 EUR |
61.4400 EUR |
67.6890 EUR |
62.9810 EUR |
| 2021-08-27 |
60.6826 EUR |
3,730.3475 AXS |
58.9080 EUR |
58.0000 EUR |
62.3120 EUR |
61.9490 EUR |
| 2021-08-26 |
59.0702 EUR |
2,969.3441 AXS |
61.7100 EUR |
57.3500 EUR |
62.6560 EUR |
60.0420 EUR |
| 2021-08-25 |
61.5353 EUR |
4,843.6652 AXS |
59.5830 EUR |
58.2620 EUR |
63.8770 EUR |
61.7750 EUR |
| 2021-08-24 |
61.9391 EUR |
6,911.0406 AXS |
65.9370 EUR |
57.5860 EUR |
66.0310 EUR |
60.0490 EUR |
| 2021-08-23 |
65.4232 EUR |
4,408.2101 AXS |
65.7570 EUR |
64.2020 EUR |
67.5000 EUR |
65.4980 EUR |
| 2021-08-22 |
65.9808 EUR |
4,264.8151 AXS |
65.5140 EUR |
63.1000 EUR |
68.2510 EUR |
65.7280 EUR |
| 2021-08-21 |
67.6666 EUR |
17,662.7900 AXS |
63.1920 EUR |
63.1920 EUR |
71.7560 EUR |
65.9270 EUR |
| 2021-08-20 |
62.1569 EUR |
6,078.8042 AXS |
62.9820 EUR |
61.3120 EUR |
63.4260 EUR |
62.5140 EUR |
| 2021-08-19 |
59.7029 EUR |
4,084.7401 AXS |
59.0710 EUR |
57.7350 EUR |
62.0880 EUR |
61.9400 EUR |
| 2021-08-18 |
59.8320 EUR |
5,176.2033 AXS |
59.8640 EUR |
57.7070 EUR |
61.6550 EUR |
59.9650 EUR |