Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
4.4069 EUR |
93,536.6836 AXS |
4.2760 EUR |
4.2154 EUR |
4.4780 EUR |
4.4677 EUR |
| 2024-10-13 |
4.2757 EUR |
29,070.2175 AXS |
4.3394 EUR |
4.1600 EUR |
4.3639 EUR |
4.2263 EUR |
| 2024-10-12 |
4.3325 EUR |
34,581.5468 AXS |
4.2634 EUR |
4.2447 EUR |
4.3730 EUR |
4.3477 EUR |
| 2024-10-11 |
4.2036 EUR |
28,074.4862 AXS |
4.0813 EUR |
4.0493 EUR |
4.2921 EUR |
4.2551 EUR |
| 2024-10-10 |
4.0494 EUR |
47,407.1436 AXS |
4.0699 EUR |
3.9584 EUR |
4.1217 EUR |
4.0406 EUR |
| 2024-10-09 |
4.1320 EUR |
26,008.4801 AXS |
4.2000 EUR |
4.0237 EUR |
4.2225 EUR |
4.0540 EUR |
| 2024-10-08 |
4.1888 EUR |
46,840.9055 AXS |
4.2511 EUR |
4.1314 EUR |
4.2735 EUR |
4.2010 EUR |
| 2024-10-07 |
4.3197 EUR |
42,327.9013 AXS |
4.2820 EUR |
4.2200 EUR |
4.3892 EUR |
4.2478 EUR |
| 2024-10-06 |
4.2417 EUR |
21,355.8786 AXS |
4.1997 EUR |
4.1776 EUR |
4.2898 EUR |
4.2633 EUR |
| 2024-10-05 |
4.2084 EUR |
24,800.1312 AXS |
4.2661 EUR |
4.1337 EUR |
4.3007 EUR |
4.1709 EUR |
| 2024-10-04 |
4.1918 EUR |
24,694.1267 AXS |
4.0832 EUR |
4.0692 EUR |
4.2804 EUR |
4.2641 EUR |
| 2024-10-03 |
4.0714 EUR |
40,234.0647 AXS |
4.1686 EUR |
3.9763 EUR |
4.2251 EUR |
4.0754 EUR |
| 2024-10-02 |
4.2106 EUR |
46,418.8099 AXS |
4.2366 EUR |
4.0737 EUR |
4.3681 EUR |
4.1513 EUR |
| 2024-10-01 |
4.4081 EUR |
63,288.4373 AXS |
4.5416 EUR |
4.1700 EUR |
4.6816 EUR |
4.2300 EUR |
| 2024-09-30 |
4.6788 EUR |
35,551.5360 AXS |
4.9207 EUR |
4.5619 EUR |
4.9575 EUR |
4.6015 EUR |
| 2024-09-29 |
4.8461 EUR |
64,355.1658 AXS |
4.8280 EUR |
4.7188 EUR |
4.9227 EUR |
4.8733 EUR |
| 2024-09-28 |
4.8150 EUR |
19,340.3255 AXS |
4.8591 EUR |
4.7048 EUR |
4.9451 EUR |
4.8176 EUR |
| 2024-09-27 |
4.8370 EUR |
53,328.0715 AXS |
4.7692 EUR |
4.7293 EUR |
4.8951 EUR |
4.8537 EUR |
| 2024-09-26 |
4.7628 EUR |
40,398.2881 AXS |
4.6100 EUR |
4.5700 EUR |
4.8283 EUR |
4.7254 EUR |
| 2024-09-25 |
4.6391 EUR |
27,198.7545 AXS |
4.6137 EUR |
4.5303 EUR |
4.7099 EUR |
4.6541 EUR |
| 2024-09-24 |
4.5900 EUR |
36,988.8938 AXS |
4.5457 EUR |
4.4943 EUR |
4.6710 EUR |
4.5926 EUR |
| 2024-09-23 |
4.4837 EUR |
36,456.2318 AXS |
4.3451 EUR |
4.3000 EUR |
4.5545 EUR |
4.5517 EUR |
| 2024-09-22 |
4.4865 EUR |
48,486.8436 AXS |
4.5467 EUR |
4.3161 EUR |
4.5625 EUR |
4.3810 EUR |
| 2024-09-21 |
4.5215 EUR |
24,872.0267 AXS |
4.4415 EUR |
4.4129 EUR |
4.5864 EUR |
4.5386 EUR |
| 2024-09-20 |
4.4590 EUR |
45,645.5800 AXS |
4.3963 EUR |
4.3475 EUR |
4.5316 EUR |
4.4342 EUR |
| 2024-09-19 |
4.3703 EUR |
72,073.7421 AXS |
4.2771 EUR |
4.2771 EUR |
4.4672 EUR |
4.3861 EUR |
| 2024-09-18 |
4.1193 EUR |
42,287.2980 AXS |
4.2243 EUR |
4.0122 EUR |
4.2280 EUR |
4.1649 EUR |
| 2024-09-17 |
4.1814 EUR |
28,260.4849 AXS |
4.0482 EUR |
4.0362 EUR |
4.2575 EUR |
4.2060 EUR |
| 2024-09-16 |
4.0612 EUR |
29,567.3619 AXS |
4.1390 EUR |
3.9900 EUR |
4.1390 EUR |
4.0242 EUR |
| 2024-09-15 |
4.2422 EUR |
22,936.9781 AXS |
4.2937 EUR |
4.1535 EUR |
4.3037 EUR |
4.1850 EUR |
| 2024-09-14 |
4.2987 EUR |
27,475.7851 AXS |
4.3604 EUR |
4.2341 EUR |
4.3781 EUR |
4.2948 EUR |
| 2024-09-13 |
4.2646 EUR |
58,517.6525 AXS |
4.2539 EUR |
4.1700 EUR |
4.3817 EUR |
4.3396 EUR |
| 2024-09-12 |
4.1933 EUR |
17,356.1019 AXS |
4.1500 EUR |
4.1280 EUR |
4.2769 EUR |
4.2766 EUR |
| 2024-09-11 |
4.0741 EUR |
16,059.9622 AXS |
4.1459 EUR |
3.9914 EUR |
4.1459 EUR |
4.1164 EUR |
| 2024-09-10 |
4.1277 EUR |
30,878.9489 AXS |
4.0808 EUR |
4.0445 EUR |
4.1680 EUR |
4.1163 EUR |
| 2024-09-09 |
3.9918 EUR |
26,270.2254 AXS |
3.9310 EUR |
3.8926 EUR |
4.1000 EUR |
4.0791 EUR |
| 2024-09-08 |
3.8900 EUR |
31,138.5060 AXS |
3.8510 EUR |
3.8061 EUR |
3.9559 EUR |
3.9155 EUR |
| 2024-09-07 |
3.8616 EUR |
26,154.7670 AXS |
3.8086 EUR |
3.7815 EUR |
3.9264 EUR |
3.8268 EUR |
| 2024-09-06 |
3.8959 EUR |
58,090.0993 AXS |
4.0017 EUR |
3.7000 EUR |
4.0777 EUR |
3.7858 EUR |
| 2024-09-05 |
4.0237 EUR |
21,227.6072 AXS |
4.0855 EUR |
3.9550 EUR |
4.1154 EUR |
3.9793 EUR |
| 2024-09-04 |
4.0192 EUR |
32,115.6536 AXS |
4.0531 EUR |
3.8585 EUR |
4.1799 EUR |
4.1152 EUR |
| 2024-09-03 |
4.1377 EUR |
30,729.7782 AXS |
4.2119 EUR |
4.0300 EUR |
4.2582 EUR |
4.0300 EUR |
| 2024-09-02 |
4.1347 EUR |
18,785.7501 AXS |
4.0321 EUR |
4.0222 EUR |
4.2595 EUR |
4.2535 EUR |
| 2024-09-01 |
4.1335 EUR |
13,901.9805 AXS |
4.2587 EUR |
3.9900 EUR |
4.2667 EUR |
4.0381 EUR |
| 2024-08-31 |
4.3202 EUR |
11,459.4480 AXS |
4.3510 EUR |
4.2478 EUR |
4.3747 EUR |
4.3006 EUR |
| 2024-08-30 |
4.3047 EUR |
32,120.2102 AXS |
4.2530 EUR |
4.1097 EUR |
4.3779 EUR |
4.3402 EUR |
| 2024-08-29 |
4.2687 EUR |
17,012.3978 AXS |
4.1946 EUR |
4.1818 EUR |
4.3935 EUR |
4.2551 EUR |
| 2024-08-28 |
4.1974 EUR |
49,170.0060 AXS |
4.1986 EUR |
4.0419 EUR |
4.3149 EUR |
4.1500 EUR |
| 2024-08-27 |
4.3729 EUR |
41,808.4039 AXS |
4.4642 EUR |
4.1219 EUR |
4.5320 EUR |
4.2000 EUR |
| 2024-08-26 |
4.5446 EUR |
52,926.6004 AXS |
4.7888 EUR |
4.4217 EUR |
4.7888 EUR |
4.4631 EUR |