Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
4.3373 EUR |
22,450.7562 AXS |
4.4586 EUR |
4.2423 EUR |
4.4586 EUR |
4.2994 EUR |
| 2024-08-13 |
4.3791 EUR |
29,199.4675 AXS |
4.3692 EUR |
4.2240 EUR |
4.5384 EUR |
4.4628 EUR |
| 2024-08-12 |
4.3034 EUR |
17,425.6481 AXS |
4.1923 EUR |
4.1106 EUR |
4.4324 EUR |
4.3108 EUR |
| 2024-08-11 |
4.3721 EUR |
37,706.6946 AXS |
4.4859 EUR |
4.1286 EUR |
4.5079 EUR |
4.1286 EUR |
| 2024-08-10 |
4.4306 EUR |
57,932.1567 AXS |
4.3794 EUR |
4.3557 EUR |
4.5298 EUR |
4.5233 EUR |
| 2024-08-09 |
4.3998 EUR |
61,702.5945 AXS |
4.4522 EUR |
4.3039 EUR |
4.5011 EUR |
4.3877 EUR |
| 2024-08-08 |
4.2065 EUR |
47,954.2779 AXS |
3.9893 EUR |
3.9468 EUR |
4.3804 EUR |
4.3804 EUR |
| 2024-08-07 |
4.0562 EUR |
57,566.2056 AXS |
4.1115 EUR |
3.8986 EUR |
4.2500 EUR |
3.9763 EUR |
| 2024-08-06 |
4.1503 EUR |
106,542.3111 AXS |
4.0467 EUR |
3.9647 EUR |
4.2621 EUR |
4.1013 EUR |
| 2024-08-05 |
3.7848 EUR |
358,111.9296 AXS |
4.3205 EUR |
3.4891 EUR |
4.3317 EUR |
3.9625 EUR |
| 2024-08-04 |
4.4017 EUR |
118,018.6050 AXS |
4.5846 EUR |
4.1320 EUR |
4.6623 EUR |
4.3972 EUR |
| 2024-08-03 |
4.7276 EUR |
45,909.8300 AXS |
4.8095 EUR |
4.5044 EUR |
4.9340 EUR |
4.5498 EUR |
| 2024-08-02 |
4.9258 EUR |
37,527.8972 AXS |
5.2700 EUR |
4.7425 EUR |
5.2800 EUR |
4.7822 EUR |
| 2024-08-01 |
5.1016 EUR |
59,248.3472 AXS |
5.2105 EUR |
4.8847 EUR |
5.3053 EUR |
5.2601 EUR |
| 2024-07-31 |
5.3194 EUR |
29,519.0466 AXS |
5.3532 EUR |
5.1846 EUR |
5.4863 EUR |
5.2384 EUR |
| 2024-07-30 |
5.4585 EUR |
14,859.8765 AXS |
5.3558 EUR |
5.3200 EUR |
5.5997 EUR |
5.3914 EUR |
| 2024-07-29 |
5.5094 EUR |
35,048.3013 AXS |
5.4600 EUR |
5.3230 EUR |
5.6298 EUR |
5.3638 EUR |
| 2024-07-28 |
5.5018 EUR |
15,506.9441 AXS |
5.6000 EUR |
5.4201 EUR |
5.6263 EUR |
5.4478 EUR |
| 2024-07-27 |
5.6333 EUR |
32,359.7742 AXS |
5.6022 EUR |
5.5445 EUR |
5.7100 EUR |
5.6982 EUR |
| 2024-07-26 |
5.5089 EUR |
21,950.5369 AXS |
5.2447 EUR |
5.2384 EUR |
5.6047 EUR |
5.5970 EUR |
| 2024-07-25 |
5.2086 EUR |
40,642.7027 AXS |
5.4649 EUR |
5.0688 EUR |
5.4649 EUR |
5.2551 EUR |
| 2024-07-24 |
5.5720 EUR |
18,818.1213 AXS |
5.5385 EUR |
5.4083 EUR |
5.7152 EUR |
5.4420 EUR |
| 2024-07-23 |
5.5948 EUR |
30,430.1300 AXS |
5.6414 EUR |
5.4172 EUR |
5.7194 EUR |
5.5220 EUR |
| 2024-07-22 |
5.7035 EUR |
43,163.8675 AXS |
5.8909 EUR |
5.5660 EUR |
5.9200 EUR |
5.5876 EUR |
| 2024-07-21 |
5.7814 EUR |
20,981.6103 AXS |
5.9000 EUR |
5.5736 EUR |
5.9420 EUR |
5.8683 EUR |
| 2024-07-20 |
5.8408 EUR |
22,694.6025 AXS |
5.7909 EUR |
5.7508 EUR |
5.8909 EUR |
5.8467 EUR |
| 2024-07-19 |
5.6749 EUR |
48,747.0544 AXS |
5.6038 EUR |
5.5410 EUR |
5.8230 EUR |
5.7964 EUR |
| 2024-07-18 |
5.7027 EUR |
123,851.1133 AXS |
5.5058 EUR |
5.4771 EUR |
5.8520 EUR |
5.6231 EUR |
| 2024-07-17 |
5.6073 EUR |
110,846.0904 AXS |
5.5403 EUR |
5.4992 EUR |
5.7266 EUR |
5.5493 EUR |
| 2024-07-16 |
5.4469 EUR |
54,113.3036 AXS |
5.4912 EUR |
5.2450 EUR |
5.5696 EUR |
5.5176 EUR |
| 2024-07-15 |
5.2982 EUR |
33,314.4761 AXS |
5.2066 EUR |
5.2065 EUR |
5.4871 EUR |
5.4606 EUR |
| 2024-07-14 |
5.1216 EUR |
28,796.0409 AXS |
5.0902 EUR |
5.0500 EUR |
5.2300 EUR |
5.2067 EUR |
| 2024-07-13 |
5.0723 EUR |
19,860.7050 AXS |
5.0071 EUR |
5.0047 EUR |
5.1412 EUR |
5.0982 EUR |
| 2024-07-12 |
4.9036 EUR |
12,454.5406 AXS |
4.9266 EUR |
4.7793 EUR |
5.0356 EUR |
5.0029 EUR |
| 2024-07-11 |
4.9654 EUR |
11,844.2798 AXS |
4.9370 EUR |
4.8840 EUR |
5.0528 EUR |
4.8888 EUR |
| 2024-07-10 |
4.9577 EUR |
72,976.7928 AXS |
4.8714 EUR |
4.8586 EUR |
5.0364 EUR |
4.9295 EUR |
| 2024-07-09 |
4.8871 EUR |
27,565.0189 AXS |
4.7909 EUR |
4.7854 EUR |
4.9453 EUR |
4.8999 EUR |
| 2024-07-08 |
4.7591 EUR |
32,267.3125 AXS |
4.5860 EUR |
4.4288 EUR |
4.9285 EUR |
4.7993 EUR |
| 2024-07-07 |
4.8300 EUR |
20,211.5131 AXS |
4.9239 EUR |
4.6384 EUR |
4.9333 EUR |
4.6772 EUR |
| 2024-07-06 |
4.7926 EUR |
31,019.4902 AXS |
4.6072 EUR |
4.5185 EUR |
4.9987 EUR |
4.9855 EUR |
| 2024-07-05 |
4.3142 EUR |
118,442.7049 AXS |
4.6955 EUR |
4.0848 EUR |
4.7007 EUR |
4.5793 EUR |
| 2024-07-04 |
4.9782 EUR |
84,406.6402 AXS |
5.2975 EUR |
4.7624 EUR |
5.3073 EUR |
4.8390 EUR |
| 2024-07-03 |
5.4006 EUR |
17,456.8347 AXS |
5.5478 EUR |
5.2700 EUR |
5.5780 EUR |
5.3311 EUR |
| 2024-07-02 |
5.5238 EUR |
18,374.5914 AXS |
5.4923 EUR |
5.4250 EUR |
5.5967 EUR |
5.5457 EUR |
| 2024-07-01 |
5.5886 EUR |
30,610.1494 AXS |
5.6244 EUR |
5.4923 EUR |
5.8000 EUR |
5.4933 EUR |
| 2024-06-30 |
5.5626 EUR |
50,717.2544 AXS |
5.5719 EUR |
5.4976 EUR |
5.6554 EUR |
5.6389 EUR |
| 2024-06-29 |
5.5969 EUR |
17,419.7761 AXS |
5.6479 EUR |
5.4836 EUR |
5.7587 EUR |
5.5330 EUR |
| 2024-06-28 |
5.8377 EUR |
28,749.4401 AXS |
5.8192 EUR |
5.6257 EUR |
5.9325 EUR |
5.6458 EUR |
| 2024-06-27 |
5.8123 EUR |
15,274.5286 AXS |
5.6968 EUR |
5.6000 EUR |
5.9202 EUR |
5.8299 EUR |
| 2024-06-26 |
5.7642 EUR |
17,484.8210 AXS |
5.7807 EUR |
5.6600 EUR |
5.8560 EUR |
5.7050 EUR |