Crypto exchange Bitvavo

Market Axie Infinity (AXS) / EUR

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