Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
10.3489 EUR |
64,654.6097 AXS |
10.1250 EUR |
9.9000 EUR |
10.5640 EUR |
10.3720 EUR |
| 2024-03-27 |
10.4170 EUR |
83,484.4065 AXS |
10.5140 EUR |
9.9428 EUR |
11.0120 EUR |
10.1620 EUR |
| 2024-03-26 |
10.3693 EUR |
81,983.0159 AXS |
9.9814 EUR |
9.9814 EUR |
10.5800 EUR |
10.5150 EUR |
| 2024-03-25 |
9.9041 EUR |
102,716.7766 AXS |
9.7530 EUR |
9.6677 EUR |
10.1450 EUR |
9.9806 EUR |
| 2024-03-24 |
9.6198 EUR |
27,527.7369 AXS |
9.5836 EUR |
9.4000 EUR |
9.8038 EUR |
9.7947 EUR |
| 2024-03-23 |
9.5488 EUR |
54,155.9405 AXS |
9.2106 EUR |
9.0964 EUR |
9.8500 EUR |
9.6830 EUR |
| 2024-03-22 |
9.3507 EUR |
61,020.1824 AXS |
9.2799 EUR |
8.9000 EUR |
9.7739 EUR |
9.0812 EUR |
| 2024-03-21 |
9.2377 EUR |
52,049.5120 AXS |
9.2717 EUR |
9.0223 EUR |
9.4500 EUR |
9.3078 EUR |
| 2024-03-20 |
8.9005 EUR |
108,549.0700 AXS |
8.6302 EUR |
8.1715 EUR |
9.3748 EUR |
9.2912 EUR |
| 2024-03-19 |
8.7380 EUR |
207,717.8302 AXS |
9.3931 EUR |
8.2459 EUR |
9.5000 EUR |
8.5425 EUR |
| 2024-03-18 |
9.6296 EUR |
73,884.2514 AXS |
9.9539 EUR |
9.1755 EUR |
10.0780 EUR |
9.3361 EUR |
| 2024-03-17 |
9.6442 EUR |
96,859.6086 AXS |
9.5419 EUR |
9.0390 EUR |
10.1190 EUR |
9.9599 EUR |
| 2024-03-16 |
10.2460 EUR |
157,117.3754 AXS |
10.4140 EUR |
9.4500 EUR |
10.9420 EUR |
9.5534 EUR |
| 2024-03-15 |
10.2079 EUR |
260,220.5193 AXS |
11.2450 EUR |
9.5500 EUR |
11.2850 EUR |
10.3750 EUR |
| 2024-03-14 |
11.0909 EUR |
169,693.7152 AXS |
11.5390 EUR |
10.4890 EUR |
11.7730 EUR |
11.1240 EUR |
| 2024-03-13 |
11.4909 EUR |
96,344.4901 AXS |
11.5980 EUR |
11.1450 EUR |
11.9480 EUR |
11.5570 EUR |
| 2024-03-12 |
11.4280 EUR |
196,920.3738 AXS |
11.4720 EUR |
10.7000 EUR |
12.1400 EUR |
11.4840 EUR |
| 2024-03-11 |
11.2965 EUR |
238,890.4802 AXS |
11.5030 EUR |
10.7000 EUR |
11.5620 EUR |
11.3650 EUR |
| 2024-03-10 |
11.8448 EUR |
443,100.5485 AXS |
11.3430 EUR |
11.2750 EUR |
12.3300 EUR |
11.4700 EUR |
| 2024-03-09 |
10.9431 EUR |
339,845.7470 AXS |
9.8101 EUR |
9.6737 EUR |
11.7200 EUR |
11.2510 EUR |
| 2024-03-08 |
9.6305 EUR |
113,967.5984 AXS |
9.8104 EUR |
9.2285 EUR |
9.9365 EUR |
9.8523 EUR |
| 2024-03-07 |
9.7964 EUR |
103,460.1495 AXS |
9.5560 EUR |
9.4713 EUR |
9.9635 EUR |
9.7794 EUR |
| 2024-03-06 |
9.2070 EUR |
142,869.2610 AXS |
9.0072 EUR |
8.5659 EUR |
9.6537 EUR |
9.4823 EUR |
| 2024-03-05 |
9.3984 EUR |
472,076.2241 AXS |
9.8314 EUR |
7.8154 EUR |
10.1990 EUR |
8.7360 EUR |
| 2024-03-04 |
9.7638 EUR |
162,166.2137 AXS |
9.5211 EUR |
9.2768 EUR |
10.1240 EUR |
9.8019 EUR |
| 2024-03-03 |
9.6499 EUR |
132,273.6416 AXS |
9.8759 EUR |
9.0441 EUR |
10.4020 EUR |
9.5316 EUR |
| 2024-03-02 |
9.4282 EUR |
113,528.1069 AXS |
9.1100 EUR |
9.0696 EUR |
9.9800 EUR |
9.7630 EUR |
| 2024-03-01 |
8.8517 EUR |
92,873.3120 AXS |
8.8579 EUR |
8.5639 EUR |
9.0999 EUR |
9.0926 EUR |
| 2024-02-29 |
8.5206 EUR |
169,997.1696 AXS |
8.3348 EUR |
8.2127 EUR |
8.8797 EUR |
8.3565 EUR |
| 2024-02-28 |
8.3174 EUR |
233,568.4668 AXS |
8.2284 EUR |
7.5622 EUR |
8.7332 EUR |
8.2960 EUR |
| 2024-02-27 |
8.0024 EUR |
120,675.3610 AXS |
7.9482 EUR |
7.8224 EUR |
8.2213 EUR |
8.1855 EUR |
| 2024-02-26 |
7.7865 EUR |
150,534.6497 AXS |
7.4839 EUR |
7.4301 EUR |
8.0000 EUR |
7.9271 EUR |
| 2024-02-25 |
7.4505 EUR |
20,378.0178 AXS |
7.4580 EUR |
7.3270 EUR |
7.5384 EUR |
7.5082 EUR |
| 2024-02-24 |
7.3907 EUR |
33,685.6811 AXS |
7.1797 EUR |
7.0716 EUR |
7.4999 EUR |
7.4635 EUR |
| 2024-02-23 |
7.1523 EUR |
92,342.4347 AXS |
7.1894 EUR |
7.0310 EUR |
7.3364 EUR |
7.1912 EUR |
| 2024-02-22 |
7.1745 EUR |
45,810.6635 AXS |
7.1393 EUR |
7.0000 EUR |
7.3310 EUR |
7.1670 EUR |
| 2024-02-21 |
7.1233 EUR |
55,456.8716 AXS |
7.5510 EUR |
6.9037 EUR |
7.5628 EUR |
7.1787 EUR |
| 2024-02-20 |
7.5139 EUR |
111,827.8257 AXS |
7.8000 EUR |
7.2006 EUR |
7.9045 EUR |
7.6383 EUR |
| 2024-02-19 |
7.6727 EUR |
50,480.5682 AXS |
7.5902 EUR |
7.5400 EUR |
7.8200 EUR |
7.8020 EUR |
| 2024-02-18 |
7.5760 EUR |
55,552.5509 AXS |
7.3931 EUR |
7.3191 EUR |
7.7000 EUR |
7.6563 EUR |
| 2024-02-17 |
7.3559 EUR |
36,125.2692 AXS |
7.5418 EUR |
7.0898 EUR |
7.6600 EUR |
7.3768 EUR |
| 2024-02-16 |
7.5023 EUR |
69,028.3063 AXS |
7.5047 EUR |
7.3108 EUR |
7.7380 EUR |
7.5017 EUR |
| 2024-02-15 |
7.4754 EUR |
58,713.0562 AXS |
7.3412 EUR |
7.2805 EUR |
7.6033 EUR |
7.4145 EUR |
| 2024-02-14 |
7.2943 EUR |
45,932.4421 AXS |
7.0629 EUR |
7.0192 EUR |
7.4116 EUR |
7.3331 EUR |
| 2024-02-13 |
7.1199 EUR |
48,732.6632 AXS |
7.3000 EUR |
6.9141 EUR |
7.3300 EUR |
7.0835 EUR |
| 2024-02-12 |
7.1675 EUR |
93,848.7518 AXS |
6.9049 EUR |
6.8989 EUR |
7.3283 EUR |
7.2458 EUR |
| 2024-02-11 |
6.9621 EUR |
45,419.0960 AXS |
6.8500 EUR |
6.8439 EUR |
7.1143 EUR |
6.8961 EUR |
| 2024-02-10 |
6.8429 EUR |
77,802.8045 AXS |
6.8317 EUR |
6.6469 EUR |
6.9750 EUR |
6.9080 EUR |
| 2024-02-09 |
6.8291 EUR |
46,685.3992 AXS |
6.7057 EUR |
6.6864 EUR |
6.9095 EUR |
6.8537 EUR |
| 2024-02-08 |
6.6674 EUR |
70,503.8524 AXS |
6.6342 EUR |
6.5852 EUR |
6.7633 EUR |
6.7267 EUR |