Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
4.3261 EUR |
20,191.8603 AXS |
4.3500 EUR |
4.2769 EUR |
4.3860 EUR |
4.3335 EUR |
| 2023-09-29 |
4.2988 EUR |
15,463.6009 AXS |
4.2668 EUR |
4.2300 EUR |
4.3499 EUR |
4.3360 EUR |
| 2023-09-28 |
4.2350 EUR |
18,464.1122 AXS |
4.2127 EUR |
4.1983 EUR |
4.2856 EUR |
4.2668 EUR |
| 2023-09-27 |
4.2272 EUR |
39,280.6993 AXS |
4.2735 EUR |
4.1800 EUR |
4.3015 EUR |
4.2314 EUR |
| 2023-09-26 |
4.3009 EUR |
25,475.2458 AXS |
4.3377 EUR |
4.1834 EUR |
4.4332 EUR |
4.2529 EUR |
| 2023-09-25 |
4.3300 EUR |
43,915.4982 AXS |
4.2262 EUR |
4.2262 EUR |
4.4129 EUR |
4.3203 EUR |
| 2023-09-24 |
4.3408 EUR |
86,586.8855 AXS |
4.1533 EUR |
4.1431 EUR |
4.5309 EUR |
4.2274 EUR |
| 2023-09-23 |
4.1664 EUR |
9,723.3839 AXS |
4.1700 EUR |
4.1370 EUR |
4.2000 EUR |
4.1662 EUR |
| 2023-09-22 |
4.1504 EUR |
14,445.9306 AXS |
4.1295 EUR |
4.0931 EUR |
4.1786 EUR |
4.1699 EUR |
| 2023-09-21 |
4.1647 EUR |
22,269.6912 AXS |
4.3000 EUR |
4.1100 EUR |
4.3280 EUR |
4.1267 EUR |
| 2023-09-20 |
4.2193 EUR |
16,481.5423 AXS |
4.2813 EUR |
4.1720 EUR |
4.2914 EUR |
4.2803 EUR |
| 2023-09-19 |
4.2796 EUR |
32,127.3122 AXS |
4.2206 EUR |
4.2205 EUR |
4.3289 EUR |
4.2713 EUR |
| 2023-09-18 |
4.2542 EUR |
13,958.0423 AXS |
4.1968 EUR |
4.1497 EUR |
4.3151 EUR |
4.2623 EUR |
| 2023-09-17 |
4.2745 EUR |
26,136.0492 AXS |
4.4408 EUR |
4.1433 EUR |
4.4408 EUR |
4.2022 EUR |
| 2023-09-16 |
4.4968 EUR |
55,956.6470 AXS |
4.4622 EUR |
4.3803 EUR |
4.6576 EUR |
4.4500 EUR |
| 2023-09-15 |
4.4708 EUR |
113,594.7328 AXS |
4.4970 EUR |
4.3397 EUR |
4.7316 EUR |
4.4877 EUR |
| 2023-09-14 |
4.4610 EUR |
340,770.9678 AXS |
3.9631 EUR |
3.9325 EUR |
4.8215 EUR |
4.4477 EUR |
| 2023-09-13 |
3.9133 EUR |
31,037.4000 AXS |
3.8780 EUR |
3.8152 EUR |
3.9984 EUR |
3.9801 EUR |
| 2023-09-12 |
3.9280 EUR |
23,484.8791 AXS |
3.8621 EUR |
3.8620 EUR |
4.0195 EUR |
3.8949 EUR |
| 2023-09-11 |
3.9045 EUR |
43,976.7122 AXS |
4.0878 EUR |
3.7880 EUR |
4.0878 EUR |
3.8608 EUR |
| 2023-09-10 |
4.1367 EUR |
44,191.5625 AXS |
4.2221 EUR |
4.0643 EUR |
4.2361 EUR |
4.1002 EUR |
| 2023-09-09 |
4.2631 EUR |
13,231.7037 AXS |
4.2447 EUR |
4.2317 EUR |
4.2876 EUR |
4.2611 EUR |
| 2023-09-08 |
4.2530 EUR |
16,426.5073 AXS |
4.2793 EUR |
4.1900 EUR |
4.3589 EUR |
4.2446 EUR |
| 2023-09-07 |
4.2391 EUR |
24,632.0584 AXS |
4.2195 EUR |
4.1803 EUR |
4.3134 EUR |
4.2820 EUR |
| 2023-09-06 |
4.2128 EUR |
15,920.3087 AXS |
4.2500 EUR |
4.1250 EUR |
4.3126 EUR |
4.2148 EUR |
| 2023-09-05 |
4.2164 EUR |
24,887.7769 AXS |
4.1765 EUR |
4.1326 EUR |
4.2800 EUR |
4.2400 EUR |
| 2023-09-04 |
4.1611 EUR |
26,686.2270 AXS |
4.1580 EUR |
4.1100 EUR |
4.2225 EUR |
4.1164 EUR |
| 2023-09-03 |
4.1462 EUR |
23,653.7813 AXS |
4.1726 EUR |
4.0962 EUR |
4.1903 EUR |
4.1463 EUR |
| 2023-09-02 |
4.1685 EUR |
61,837.2680 AXS |
4.1631 EUR |
4.0955 EUR |
4.2300 EUR |
4.1778 EUR |
| 2023-09-01 |
4.2284 EUR |
87,460.9847 AXS |
4.2888 EUR |
4.1267 EUR |
4.3339 EUR |
4.1471 EUR |