Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
6.8574 EUR |
106,554.0892 AXS |
6.8495 EUR |
6.2949 EUR |
7.2570 EUR |
7.2570 EUR |
| 2024-01-07 |
7.1589 EUR |
78,180.0615 AXS |
7.4347 EUR |
6.8000 EUR |
7.5554 EUR |
6.8638 EUR |
| 2024-01-06 |
7.2393 EUR |
93,653.4700 AXS |
7.3001 EUR |
6.8222 EUR |
7.6211 EUR |
7.4022 EUR |
| 2024-01-05 |
7.3284 EUR |
85,406.2238 AXS |
7.6637 EUR |
7.0197 EUR |
7.7370 EUR |
7.2731 EUR |
| 2024-01-04 |
7.5875 EUR |
129,870.7595 AXS |
7.2990 EUR |
7.1583 EUR |
7.9189 EUR |
7.6935 EUR |
| 2024-01-03 |
7.5253 EUR |
191,377.3536 AXS |
8.1808 EUR |
6.6134 EUR |
8.3477 EUR |
7.2923 EUR |
| 2024-01-02 |
8.4158 EUR |
131,151.9126 AXS |
8.3804 EUR |
8.0359 EUR |
8.6824 EUR |
8.2289 EUR |
| 2024-01-01 |
8.0639 EUR |
69,483.9405 AXS |
8.0359 EUR |
7.8596 EUR |
8.3100 EUR |
8.2635 EUR |
| 2023-12-31 |
8.2356 EUR |
61,667.5533 AXS |
8.2562 EUR |
7.7748 EUR |
8.4300 EUR |
7.9945 EUR |
| 2023-12-30 |
8.2099 EUR |
82,673.8683 AXS |
8.2400 EUR |
8.0000 EUR |
8.4110 EUR |
8.2905 EUR |
| 2023-12-29 |
8.4361 EUR |
170,116.0916 AXS |
8.2303 EUR |
8.0898 EUR |
8.9000 EUR |
8.1703 EUR |
| 2023-12-28 |
8.2533 EUR |
133,202.8802 AXS |
8.7265 EUR |
7.9648 EUR |
8.8742 EUR |
8.2232 EUR |
| 2023-12-27 |
8.6927 EUR |
119,547.0492 AXS |
8.8558 EUR |
8.4256 EUR |
8.9553 EUR |
8.7310 EUR |
| 2023-12-26 |
8.9692 EUR |
323,997.7378 AXS |
9.3309 EUR |
8.1853 EUR |
9.7220 EUR |
8.8749 EUR |
| 2023-12-25 |
9.4703 EUR |
1,061,249.2542 AXS |
8.3347 EUR |
8.0000 EUR |
10.1710 EUR |
9.2614 EUR |
| 2023-12-24 |
7.9605 EUR |
415,187.0647 AXS |
6.9983 EUR |
6.9238 EUR |
8.6482 EUR |
8.2208 EUR |
| 2023-12-23 |
6.8398 EUR |
52,574.0877 AXS |
6.9370 EUR |
6.6573 EUR |
7.0000 EUR |
6.9927 EUR |
| 2023-12-22 |
6.8244 EUR |
53,455.7536 AXS |
6.8900 EUR |
6.6500 EUR |
6.9575 EUR |
6.9078 EUR |
| 2023-12-21 |
6.7990 EUR |
51,399.6388 AXS |
6.6361 EUR |
6.6019 EUR |
6.8900 EUR |
6.8751 EUR |
| 2023-12-20 |
6.6999 EUR |
89,528.8000 AXS |
6.2803 EUR |
6.2466 EUR |
6.8500 EUR |
6.6360 EUR |
| 2023-12-19 |
6.3912 EUR |
53,316.1737 AXS |
6.3556 EUR |
6.2035 EUR |
6.5500 EUR |
6.2511 EUR |
| 2023-12-18 |
6.1621 EUR |
69,255.4835 AXS |
6.3807 EUR |
5.9080 EUR |
6.4496 EUR |
6.3065 EUR |
| 2023-12-17 |
6.5393 EUR |
45,117.2349 AXS |
6.6199 EUR |
6.4000 EUR |
6.7019 EUR |
6.4021 EUR |
| 2023-12-16 |
6.5847 EUR |
35,765.3608 AXS |
6.4576 EUR |
6.3513 EUR |
6.7529 EUR |
6.6252 EUR |
| 2023-12-15 |
6.5723 EUR |
29,124.9123 AXS |
6.7381 EUR |
6.4544 EUR |
6.7390 EUR |
6.4600 EUR |
| 2023-12-14 |
6.7171 EUR |
74,310.7720 AXS |
6.6772 EUR |
6.5243 EUR |
6.8463 EUR |
6.7349 EUR |
| 2023-12-13 |
6.4986 EUR |
87,977.3912 AXS |
6.6912 EUR |
6.2756 EUR |
6.7624 EUR |
6.6958 EUR |
| 2023-12-12 |
6.6587 EUR |
69,636.1866 AXS |
6.5837 EUR |
6.4801 EUR |
6.7967 EUR |
6.7094 EUR |
| 2023-12-11 |
6.6551 EUR |
165,090.4713 AXS |
7.2836 EUR |
6.4026 EUR |
7.2839 EUR |
6.5949 EUR |
| 2023-12-10 |
7.2760 EUR |
138,353.6851 AXS |
7.1197 EUR |
7.0700 EUR |
7.4908 EUR |
7.2494 EUR |
| 2023-12-09 |
7.1954 EUR |
132,466.0381 AXS |
7.1230 EUR |
7.0330 EUR |
7.3096 EUR |
7.2180 EUR |
| 2023-12-08 |
6.8930 EUR |
116,637.6955 AXS |
6.7795 EUR |
6.6360 EUR |
7.1400 EUR |
7.1400 EUR |
| 2023-12-07 |
6.7006 EUR |
104,485.2131 AXS |
6.4674 EUR |
6.4532 EUR |
6.8773 EUR |
6.8026 EUR |
| 2023-12-06 |
6.6188 EUR |
118,198.0112 AXS |
6.5102 EUR |
6.4321 EUR |
6.9311 EUR |
6.4654 EUR |
| 2023-12-05 |
6.4580 EUR |
144,978.5572 AXS |
6.2387 EUR |
6.1737 EUR |
6.6401 EUR |
6.5269 EUR |
| 2023-12-04 |
6.1881 EUR |
78,811.0326 AXS |
6.2126 EUR |
5.9192 EUR |
6.3702 EUR |
6.1841 EUR |
| 2023-12-03 |
6.1520 EUR |
90,433.0664 AXS |
6.1023 EUR |
5.9600 EUR |
6.3364 EUR |
6.2270 EUR |
| 2023-12-02 |
6.0592 EUR |
67,167.7440 AXS |
6.0000 EUR |
5.9751 EUR |
6.1733 EUR |
6.1362 EUR |
| 2023-12-01 |
5.9448 EUR |
40,750.6238 AXS |
5.8001 EUR |
5.7614 EUR |
6.0400 EUR |
5.9475 EUR |
| 2023-11-30 |
5.8242 EUR |
65,800.5118 AXS |
5.9000 EUR |
5.7277 EUR |
5.9398 EUR |
5.8429 EUR |
| 2023-11-29 |
6.0042 EUR |
67,876.8122 AXS |
6.1499 EUR |
5.8572 EUR |
6.3000 EUR |
5.9261 EUR |
| 2023-11-28 |
6.1685 EUR |
144,827.6267 AXS |
6.2911 EUR |
5.8648 EUR |
6.4010 EUR |
6.1568 EUR |
| 2023-11-27 |
6.4203 EUR |
428,300.5711 AXS |
6.1321 EUR |
6.0000 EUR |
6.8800 EUR |
6.1934 EUR |
| 2023-11-26 |
6.0833 EUR |
288,447.0886 AXS |
5.7864 EUR |
5.6469 EUR |
6.3589 EUR |
6.1449 EUR |
| 2023-11-25 |
5.7520 EUR |
98,165.7358 AXS |
5.4535 EUR |
5.4202 EUR |
5.8973 EUR |
5.7948 EUR |
| 2023-11-24 |
5.4602 EUR |
34,611.0375 AXS |
5.3789 EUR |
5.3395 EUR |
5.5532 EUR |
5.4262 EUR |
| 2023-11-23 |
5.3512 EUR |
30,554.2556 AXS |
5.4315 EUR |
5.2824 EUR |
5.4439 EUR |
5.3702 EUR |
| 2023-11-22 |
5.2716 EUR |
25,640.3211 AXS |
5.0346 EUR |
5.0300 EUR |
5.4879 EUR |
5.4113 EUR |
| 2023-11-21 |
5.4055 EUR |
82,733.9489 AXS |
5.5926 EUR |
5.1561 EUR |
5.7588 EUR |
5.1815 EUR |
| 2023-11-20 |
5.6877 EUR |
37,516.6474 AXS |
5.7430 EUR |
5.5198 EUR |
5.7975 EUR |
5.5916 EUR |