Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
5.6113 EUR |
25,834.7575 AXS |
5.5390 EUR |
5.4210 EUR |
5.7500 EUR |
5.7197 EUR |
| 2023-11-18 |
5.5069 EUR |
68,968.2405 AXS |
5.8023 EUR |
5.3226 EUR |
5.8023 EUR |
5.5286 EUR |
| 2023-11-17 |
5.9379 EUR |
88,674.2203 AXS |
5.7579 EUR |
5.5708 EUR |
6.2293 EUR |
5.7885 EUR |
| 2023-11-16 |
5.9049 EUR |
74,581.7084 AXS |
5.9102 EUR |
5.6500 EUR |
6.0800 EUR |
5.7334 EUR |
| 2023-11-15 |
5.8277 EUR |
60,660.5020 AXS |
5.6000 EUR |
5.5317 EUR |
5.9300 EUR |
5.9231 EUR |
| 2023-11-14 |
5.6386 EUR |
56,949.4547 AXS |
5.7430 EUR |
5.3633 EUR |
5.9262 EUR |
5.5857 EUR |
| 2023-11-13 |
5.9175 EUR |
92,929.6513 AXS |
5.9615 EUR |
5.7232 EUR |
6.0905 EUR |
5.7489 EUR |
| 2023-11-12 |
5.9378 EUR |
63,625.6679 AXS |
5.9734 EUR |
5.7400 EUR |
6.1000 EUR |
5.9274 EUR |
| 2023-11-11 |
5.8960 EUR |
99,392.3406 AXS |
5.8095 EUR |
5.5800 EUR |
6.1878 EUR |
5.9000 EUR |
| 2023-11-10 |
5.7745 EUR |
86,458.7756 AXS |
5.6000 EUR |
5.5301 EUR |
6.0288 EUR |
5.7891 EUR |
| 2023-11-09 |
5.5436 EUR |
123,009.0338 AXS |
5.6182 EUR |
5.0645 EUR |
5.8757 EUR |
5.4917 EUR |
| 2023-11-08 |
5.6070 EUR |
54,880.0786 AXS |
5.4918 EUR |
5.4671 EUR |
5.7123 EUR |
5.6458 EUR |
| 2023-11-07 |
5.5241 EUR |
65,019.0122 AXS |
5.6150 EUR |
5.2912 EUR |
5.6566 EUR |
5.4753 EUR |
| 2023-11-06 |
5.5901 EUR |
113,569.4422 AXS |
5.3436 EUR |
5.3394 EUR |
5.7568 EUR |
5.5966 EUR |
| 2023-11-05 |
5.3412 EUR |
97,701.3632 AXS |
5.2136 EUR |
5.2136 EUR |
5.4689 EUR |
5.3152 EUR |
| 2023-11-04 |
5.1761 EUR |
30,187.6488 AXS |
5.0675 EUR |
5.0662 EUR |
5.3000 EUR |
5.2295 EUR |
| 2023-11-03 |
5.0149 EUR |
26,617.4205 AXS |
5.1360 EUR |
4.9341 EUR |
5.1360 EUR |
5.0875 EUR |
| 2023-11-02 |
5.2354 EUR |
51,532.2440 AXS |
5.2103 EUR |
5.0000 EUR |
5.4167 EUR |
5.1210 EUR |
| 2023-11-01 |
5.0691 EUR |
57,810.7228 AXS |
5.1600 EUR |
4.9129 EUR |
5.2950 EUR |
5.1972 EUR |
| 2023-10-31 |
5.1778 EUR |
79,804.8003 AXS |
5.3900 EUR |
5.0000 EUR |
5.4239 EUR |
5.1530 EUR |
| 2023-10-30 |
5.4871 EUR |
183,093.5070 AXS |
5.3100 EUR |
5.2924 EUR |
5.6837 EUR |
5.4241 EUR |
| 2023-10-29 |
5.2861 EUR |
404,145.8809 AXS |
4.8469 EUR |
4.7027 EUR |
5.5363 EUR |
5.3808 EUR |
| 2023-10-28 |
4.6910 EUR |
84,410.7705 AXS |
4.4663 EUR |
4.4591 EUR |
4.8507 EUR |
4.8053 EUR |
| 2023-10-27 |
4.5373 EUR |
27,867.4138 AXS |
4.5900 EUR |
4.4050 EUR |
4.6026 EUR |
4.4570 EUR |
| 2023-10-26 |
4.5727 EUR |
54,948.9617 AXS |
4.4712 EUR |
4.4352 EUR |
4.7099 EUR |
4.5855 EUR |
| 2023-10-25 |
4.4060 EUR |
25,729.8732 AXS |
4.4142 EUR |
4.2900 EUR |
4.5100 EUR |
4.4219 EUR |
| 2023-10-24 |
4.3987 EUR |
42,171.0177 AXS |
4.3974 EUR |
4.2488 EUR |
4.5072 EUR |
4.4341 EUR |
| 2023-10-23 |
4.2580 EUR |
36,144.8667 AXS |
4.2300 EUR |
4.1668 EUR |
4.4255 EUR |
4.3813 EUR |
| 2023-10-22 |
4.1593 EUR |
19,490.4071 AXS |
4.1525 EUR |
4.1002 EUR |
4.2427 EUR |
4.1409 EUR |
| 2023-10-21 |
4.1404 EUR |
41,411.5036 AXS |
4.0050 EUR |
3.9923 EUR |
4.2309 EUR |
4.1620 EUR |
| 2023-10-20 |
3.9890 EUR |
31,865.6465 AXS |
3.8966 EUR |
3.8800 EUR |
4.0448 EUR |
3.9974 EUR |
| 2023-10-19 |
3.9012 EUR |
19,072.8570 AXS |
3.9318 EUR |
3.8714 EUR |
3.9405 EUR |
3.8977 EUR |
| 2023-10-18 |
3.9703 EUR |
32,771.5287 AXS |
4.0033 EUR |
3.9014 EUR |
4.0180 EUR |
3.9340 EUR |
| 2023-10-17 |
4.0217 EUR |
29,470.2529 AXS |
4.0918 EUR |
3.9500 EUR |
4.1348 EUR |
3.9876 EUR |
| 2023-10-16 |
4.1190 EUR |
38,262.3658 AXS |
4.0580 EUR |
4.0550 EUR |
4.2200 EUR |
4.0935 EUR |
| 2023-10-15 |
4.0837 EUR |
15,247.0217 AXS |
4.0737 EUR |
4.0369 EUR |
4.1208 EUR |
4.0502 EUR |
| 2023-10-14 |
4.0666 EUR |
38,862.6462 AXS |
4.0174 EUR |
4.0174 EUR |
4.2009 EUR |
4.0928 EUR |
| 2023-10-13 |
3.9994 EUR |
23,864.3566 AXS |
4.0017 EUR |
3.9729 EUR |
4.0657 EUR |
4.0244 EUR |
| 2023-10-12 |
3.9890 EUR |
8,995.0781 AXS |
3.9647 EUR |
3.9198 EUR |
4.0255 EUR |
4.0044 EUR |
| 2023-10-11 |
3.9481 EUR |
32,519.5117 AXS |
4.0164 EUR |
3.9000 EUR |
4.0200 EUR |
3.9613 EUR |
| 2023-10-10 |
4.0229 EUR |
7,720.1828 AXS |
4.0623 EUR |
3.9496 EUR |
4.0847 EUR |
4.0294 EUR |
| 2023-10-09 |
4.1087 EUR |
27,139.5842 AXS |
4.2224 EUR |
3.9798 EUR |
4.2575 EUR |
4.0324 EUR |
| 2023-10-08 |
4.2294 EUR |
11,804.0180 AXS |
4.2608 EUR |
4.1983 EUR |
4.2686 EUR |
4.2302 EUR |
| 2023-10-07 |
4.2388 EUR |
16,263.2905 AXS |
4.2600 EUR |
4.2195 EUR |
4.2655 EUR |
4.2637 EUR |
| 2023-10-06 |
4.2383 EUR |
23,874.9109 AXS |
4.2244 EUR |
4.2117 EUR |
4.2965 EUR |
4.2559 EUR |
| 2023-10-05 |
4.2161 EUR |
16,927.2455 AXS |
4.2521 EUR |
4.1700 EUR |
4.2824 EUR |
4.1847 EUR |
| 2023-10-04 |
4.2377 EUR |
17,956.8716 AXS |
4.3000 EUR |
4.1900 EUR |
4.3000 EUR |
4.2825 EUR |
| 2023-10-03 |
4.3638 EUR |
19,706.0800 AXS |
4.3650 EUR |
4.2884 EUR |
4.4133 EUR |
4.3242 EUR |
| 2023-10-02 |
4.4442 EUR |
20,056.7345 AXS |
4.5203 EUR |
4.2800 EUR |
4.5220 EUR |
4.3516 EUR |
| 2023-10-01 |
4.4341 EUR |
32,911.9638 AXS |
4.3330 EUR |
4.3317 EUR |
4.5430 EUR |
4.5262 EUR |