Identifier on Kraken: AXSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
60.2160 EUR |
49,134.4848 AXS |
60.3830 EUR |
56.8350 EUR |
64.2140 EUR |
57.5530 EUR |
| 2022-03-28 |
62.8890 EUR |
27,919.7070 AXS |
62.0760 EUR |
60.5110 EUR |
65.8190 EUR |
62.5790 EUR |
| 2022-03-27 |
60.2790 EUR |
19,033.1910 AXS |
60.8640 EUR |
58.6750 EUR |
61.9150 EUR |
61.5250 EUR |
| 2022-03-26 |
62.6250 EUR |
29,215.1932 AXS |
65.1530 EUR |
60.5000 EUR |
66.3420 EUR |
60.7750 EUR |
| 2022-03-25 |
65.3070 EUR |
75,180.0055 AXS |
63.8420 EUR |
63.3000 EUR |
67.5820 EUR |
65.2360 EUR |
| 2022-03-24 |
58.0360 EUR |
51,900.2613 AXS |
52.9620 EUR |
52.9620 EUR |
65.0210 EUR |
64.6370 EUR |
| 2022-03-23 |
50.4520 EUR |
37,865.6284 AXS |
47.6050 EUR |
46.2380 EUR |
53.2770 EUR |
52.5830 EUR |
| 2022-03-22 |
46.9550 EUR |
14,952.9929 AXS |
45.4640 EUR |
45.2560 EUR |
48.5730 EUR |
47.6200 EUR |
| 2022-03-21 |
45.7050 EUR |
11,450.0050 AXS |
45.1620 EUR |
44.5200 EUR |
47.0000 EUR |
45.7070 EUR |
| 2022-03-20 |
46.0210 EUR |
8,224.8991 AXS |
47.1100 EUR |
44.5230 EUR |
47.5100 EUR |
45.1520 EUR |
| 2022-03-19 |
47.0840 EUR |
10,559.3635 AXS |
45.5930 EUR |
45.4610 EUR |
49.2960 EUR |
47.1190 EUR |
| 2022-03-18 |
45.1840 EUR |
9,186.7717 AXS |
45.2600 EUR |
44.0000 EUR |
46.5590 EUR |
45.6650 EUR |
| 2022-03-17 |
45.5600 EUR |
12,881.7771 AXS |
45.8010 EUR |
44.7830 EUR |
46.3030 EUR |
45.6370 EUR |
| 2022-03-16 |
44.1340 EUR |
18,383.8908 AXS |
42.7110 EUR |
42.3250 EUR |
46.0860 EUR |
45.4170 EUR |
| 2022-03-15 |
42.8040 EUR |
11,746.6432 AXS |
43.7870 EUR |
41.7560 EUR |
44.6670 EUR |
42.7940 EUR |
| 2022-03-14 |
42.4590 EUR |
19,341.2543 AXS |
41.3690 EUR |
40.9420 EUR |
43.8930 EUR |
43.5500 EUR |
| 2022-03-13 |
42.3480 EUR |
15,927.3873 AXS |
42.7910 EUR |
41.1320 EUR |
44.0740 EUR |
41.3620 EUR |
| 2022-03-12 |
43.3020 EUR |
10,487.6115 AXS |
42.0840 EUR |
41.9600 EUR |
44.5520 EUR |
43.2830 EUR |
| 2022-03-11 |
42.5780 EUR |
15,791.3754 AXS |
42.4550 EUR |
41.1320 EUR |
43.7940 EUR |
42.0590 EUR |
| 2022-03-10 |
42.0530 EUR |
14,886.9691 AXS |
43.8640 EUR |
40.7400 EUR |
44.2280 EUR |
42.7570 EUR |
| 2022-03-09 |
44.1450 EUR |
30,079.8790 AXS |
42.6170 EUR |
42.4450 EUR |
45.2780 EUR |
43.8010 EUR |
| 2022-03-08 |
42.8690 EUR |
8,625.4106 AXS |
42.7660 EUR |
42.2810 EUR |
43.5780 EUR |
42.7840 EUR |
| 2022-03-07 |
43.7210 EUR |
13,660.1518 AXS |
44.9260 EUR |
42.1280 EUR |
46.0080 EUR |
42.8150 EUR |
| 2022-03-06 |
46.0670 EUR |
10,274.5721 AXS |
47.5190 EUR |
45.0000 EUR |
47.8600 EUR |
45.4780 EUR |
| 2022-03-05 |
46.7370 EUR |
9,691.3265 AXS |
45.2430 EUR |
44.5520 EUR |
48.0830 EUR |
47.4720 EUR |
| 2022-03-04 |
46.7510 EUR |
16,826.7482 AXS |
48.1690 EUR |
44.9650 EUR |
48.4710 EUR |
45.4070 EUR |
| 2022-03-03 |
48.6730 EUR |
8,900.3985 AXS |
50.0100 EUR |
46.9250 EUR |
50.2790 EUR |
48.2090 EUR |
| 2022-03-02 |
50.7480 EUR |
9,928.7044 AXS |
51.3200 EUR |
48.9800 EUR |
53.1130 EUR |
50.2310 EUR |
| 2022-03-01 |
51.6850 EUR |
13,227.2250 AXS |
48.4660 EUR |
47.7260 EUR |
55.0000 EUR |
51.5350 EUR |
| 2022-02-28 |
46.3670 EUR |
2,623.1216 AXS |
43.0040 EUR |
42.2280 EUR |
50.7400 EUR |
48.7060 EUR |
| 2022-02-27 |
43.8050 EUR |
3,427.5516 AXS |
44.8090 EUR |
41.9640 EUR |
46.0080 EUR |
42.8700 EUR |
| 2022-02-26 |
45.1420 EUR |
1,205.1565 AXS |
45.3620 EUR |
44.5000 EUR |
46.7050 EUR |
44.9640 EUR |
| 2022-02-25 |
43.8060 EUR |
9,276.6139 AXS |
43.5360 EUR |
41.4420 EUR |
46.0080 EUR |
46.0080 EUR |
| 2022-02-24 |
40.3640 EUR |
7,552.0504 AXS |
43.1490 EUR |
37.3500 EUR |
44.5900 EUR |
43.1500 EUR |
| 2022-02-23 |
45.5620 EUR |
1,630.2163 AXS |
45.1120 EUR |
43.3410 EUR |
46.9510 EUR |
43.3860 EUR |
| 2022-02-22 |
42.5360 EUR |
2,448.5827 AXS |
41.8880 EUR |
40.7290 EUR |
45.1090 EUR |
45.1090 EUR |
| 2022-02-21 |
47.9420 EUR |
25,089.2174 AXS |
46.1150 EUR |
42.8500 EUR |
73.2000 EUR |
43.1370 EUR |
| 2022-02-20 |
45.9640 EUR |
3,497.3371 AXS |
48.4150 EUR |
43.9420 EUR |
48.4150 EUR |
46.9240 EUR |
| 2022-02-19 |
48.6100 EUR |
486.8706 AXS |
49.0550 EUR |
47.3930 EUR |
50.0550 EUR |
48.0960 EUR |
| 2022-02-18 |
49.7950 EUR |
3,440.9419 AXS |
49.6640 EUR |
47.5940 EUR |
51.0290 EUR |
48.5650 EUR |
| 2022-02-17 |
53.3280 EUR |
3,158.3160 AXS |
56.0900 EUR |
49.1920 EUR |
56.8140 EUR |
50.0940 EUR |
| 2022-02-16 |
56.2050 EUR |
2,629.1441 AXS |
55.8150 EUR |
54.4970 EUR |
58.3790 EUR |
56.5920 EUR |
| 2022-02-15 |
52.8900 EUR |
4,565.4335 AXS |
50.3380 EUR |
50.3380 EUR |
56.0370 EUR |
55.7480 EUR |
| 2022-02-14 |
49.9590 EUR |
2,806.0489 AXS |
51.1160 EUR |
48.8250 EUR |
51.3230 EUR |
50.2740 EUR |
| 2022-02-13 |
52.0760 EUR |
3,371.8517 AXS |
52.2000 EUR |
50.2540 EUR |
53.3430 EUR |
51.7900 EUR |
| 2022-02-12 |
52.5340 EUR |
3,852.9803 AXS |
52.2750 EUR |
50.2720 EUR |
54.2250 EUR |
52.7290 EUR |
| 2022-02-11 |
53.5020 EUR |
3,063.9815 AXS |
55.5530 EUR |
50.0000 EUR |
57.0000 EUR |
50.0000 EUR |
| 2022-02-10 |
57.2330 EUR |
4,967.2960 AXS |
59.2750 EUR |
55.0000 EUR |
59.7490 EUR |
56.8280 EUR |
| 2022-02-09 |
58.7810 EUR |
4,793.7408 AXS |
58.5370 EUR |
55.3550 EUR |
59.6090 EUR |
58.9460 EUR |
| 2022-02-08 |
57.2980 EUR |
3,753.8775 AXS |
59.8940 EUR |
54.6770 EUR |
60.7780 EUR |
57.1940 EUR |