Identifier on Bitstamp: axseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.8947 EUR |
533.3938 AXS |
1.0080 EUR |
0.8800 EUR |
1.0098 EUR |
0.8800 EUR |
| 2025-12-04 |
0.9542 EUR |
2,095.1575 AXS |
0.9700 EUR |
0.8821 EUR |
1.0760 EUR |
1.0098 EUR |
| 2025-12-03 |
0.9431 EUR |
1,903.5141 AXS |
0.8610 EUR |
0.8610 EUR |
1.0200 EUR |
0.9400 EUR |
| 2025-12-02 |
0.8543 EUR |
430.5980 AXS |
0.8543 EUR |
0.8543 EUR |
0.8543 EUR |
0.8543 EUR |
| 2025-12-01 |
0.9292 EUR |
7,034.6526 AXS |
0.9153 EUR |
0.8539 EUR |
0.9600 EUR |
0.8539 EUR |
| 2025-11-30 |
0.9580 EUR |
5,145.3789 AXS |
0.9589 EUR |
0.9500 EUR |
0.9600 EUR |
0.9500 EUR |
| 2025-11-29 |
0.9618 EUR |
906.5052 AXS |
0.9613 EUR |
0.9600 EUR |
1.0393 EUR |
0.9600 EUR |
| 2025-11-28 |
1.0426 EUR |
2,435.3154 AXS |
0.9906 EUR |
0.9611 EUR |
1.0660 EUR |
0.9640 EUR |
| 2025-11-27 |
1.0053 EUR |
1,012.0839 AXS |
0.9950 EUR |
0.9900 EUR |
1.0525 EUR |
1.0522 EUR |
| 2025-11-26 |
0.9758 EUR |
3,074.6684 AXS |
0.9780 EUR |
0.9700 EUR |
0.9894 EUR |
0.9894 EUR |
| 2025-11-25 |
0.9736 EUR |
5,796.3789 AXS |
0.9454 EUR |
0.9454 EUR |
1.0100 EUR |
0.9840 EUR |
| 2025-11-24 |
0.9784 EUR |
4,146.3222 AXS |
0.9403 EUR |
0.9400 EUR |
1.0117 EUR |
1.0117 EUR |
| 2025-11-23 |
0.9586 EUR |
1,715.4407 AXS |
0.9400 EUR |
0.9101 EUR |
0.9982 EUR |
0.9500 EUR |
| 2025-11-22 |
0.9228 EUR |
282.4325 AXS |
0.9100 EUR |
0.9100 EUR |
1.0667 EUR |
0.9100 EUR |
| 2025-11-21 |
0.9901 EUR |
9,122.4424 AXS |
1.0087 EUR |
0.9425 EUR |
1.1850 EUR |
0.9425 EUR |
| 2025-11-20 |
1.1622 EUR |
854.9356 AXS |
1.1483 EUR |
1.1483 EUR |
1.1700 EUR |
1.1690 EUR |
| 2025-11-19 |
1.1372 EUR |
1,597.8428 AXS |
1.1600 EUR |
1.0090 EUR |
1.1671 EUR |
1.1100 EUR |
| 2025-11-18 |
1.1231 EUR |
3,044.4173 AXS |
1.1000 EUR |
1.0107 EUR |
1.1500 EUR |
1.1500 EUR |
| 2025-11-17 |
1.0904 EUR |
943.9202 AXS |
1.0433 EUR |
1.0086 EUR |
1.1609 EUR |
1.1500 EUR |
| 2025-11-16 |
1.0757 EUR |
2,110.7900 AXS |
1.1009 EUR |
1.0208 EUR |
1.1587 EUR |
1.0411 EUR |
| 2025-11-15 |
1.0904 EUR |
3,524.7002 AXS |
1.1564 EUR |
1.0164 EUR |
1.1564 EUR |
1.1000 EUR |
| 2025-11-14 |
1.0848 EUR |
3,429.3090 AXS |
1.0500 EUR |
1.0000 EUR |
1.1858 EUR |
1.1606 EUR |
| 2025-11-13 |
1.1219 EUR |
6,624.5613 AXS |
1.1400 EUR |
1.0502 EUR |
1.2202 EUR |
1.1958 EUR |
| 2025-11-12 |
1.2091 EUR |
4,320.6942 AXS |
1.2276 EUR |
1.1047 EUR |
1.2784 EUR |
1.2487 EUR |
| 2025-11-11 |
1.2094 EUR |
2,627.5066 AXS |
1.2113 EUR |
1.1434 EUR |
1.2973 EUR |
1.2685 EUR |
| 2025-11-10 |
1.2512 EUR |
2,513.7532 AXS |
1.2224 EUR |
1.1902 EUR |
1.2971 EUR |
1.2097 EUR |
| 2025-11-09 |
1.2194 EUR |
1,635.9995 AXS |
1.1850 EUR |
1.1073 EUR |
1.3076 EUR |
1.2667 EUR |
| 2025-11-08 |
1.2532 EUR |
9,477.2278 AXS |
1.3443 EUR |
1.1661 EUR |
1.3443 EUR |
1.3076 EUR |
| 2025-11-07 |
1.2377 EUR |
11,712.8626 AXS |
1.0940 EUR |
1.0121 EUR |
1.4000 EUR |
1.3825 EUR |
| 2025-11-06 |
1.0419 EUR |
3,816.5012 AXS |
1.0502 EUR |
0.9900 EUR |
1.1809 EUR |
1.1559 EUR |
| 2025-11-05 |
1.0417 EUR |
3,798.2014 AXS |
0.9863 EUR |
0.9800 EUR |
1.0929 EUR |
1.0605 EUR |
| 2025-11-04 |
1.0400 EUR |
13,770.9971 AXS |
1.2215 EUR |
1.0000 EUR |
1.2215 EUR |
1.0000 EUR |
| 2025-11-03 |
1.1355 EUR |
3,871.2058 AXS |
1.2019 EUR |
1.0503 EUR |
1.3693 EUR |
1.2550 EUR |
| 2025-11-02 |
1.2836 EUR |
275.8650 AXS |
1.2849 EUR |
1.2372 EUR |
1.3674 EUR |
1.2818 EUR |
| 2025-11-01 |
1.2434 EUR |
379.3562 AXS |
1.2462 EUR |
1.2204 EUR |
1.3040 EUR |
1.2714 EUR |
| 2025-10-31 |
1.2598 EUR |
3,422.4163 AXS |
1.2609 EUR |
1.2003 EUR |
1.4360 EUR |
1.3728 EUR |
| 2025-10-30 |
1.2859 EUR |
5,021.9861 AXS |
1.3150 EUR |
1.1530 EUR |
1.4301 EUR |
1.2875 EUR |
| 2025-10-29 |
1.3508 EUR |
3,266.0699 AXS |
1.2702 EUR |
1.2702 EUR |
1.4023 EUR |
1.3649 EUR |
| 2025-10-28 |
1.3309 EUR |
438.6187 AXS |
1.4257 EUR |
1.3000 EUR |
1.4257 EUR |
1.3000 EUR |
| 2025-10-27 |
1.3702 EUR |
8,290.3123 AXS |
1.4030 EUR |
1.3600 EUR |
1.4492 EUR |
1.3600 EUR |
| 2025-10-26 |
1.3857 EUR |
1,083.1094 AXS |
1.3900 EUR |
1.3214 EUR |
1.4449 EUR |
1.4074 EUR |
| 2025-10-25 |
1.3740 EUR |
420.0733 AXS |
1.3702 EUR |
1.3702 EUR |
1.3844 EUR |
1.3844 EUR |
| 2025-10-24 |
1.3717 EUR |
2,516.2485 AXS |
1.4249 EUR |
1.3022 EUR |
1.4457 EUR |
1.3610 EUR |
| 2025-10-23 |
1.3616 EUR |
2,039.1000 AXS |
1.3894 EUR |
1.3022 EUR |
1.4482 EUR |
1.4482 EUR |
| 2025-10-22 |
1.3239 EUR |
2,391.4779 AXS |
1.3804 EUR |
1.2500 EUR |
1.4479 EUR |
1.4479 EUR |
| 2025-10-21 |
1.4299 EUR |
148.1755 AXS |
1.3947 EUR |
1.3257 EUR |
1.4675 EUR |
1.4306 EUR |
| 2025-10-20 |
1.3893 EUR |
2,542.0840 AXS |
1.3932 EUR |
1.3001 EUR |
1.4200 EUR |
1.4015 EUR |
| 2025-10-19 |
1.3778 EUR |
723.9269 AXS |
1.4323 EUR |
1.2910 EUR |
1.4690 EUR |
1.3934 EUR |
| 2025-10-18 |
1.3694 EUR |
794.2051 AXS |
1.4000 EUR |
1.3251 EUR |
1.5477 EUR |
1.4438 EUR |
| 2025-10-17 |
1.3224 EUR |
8,494.6259 AXS |
1.4764 EUR |
1.2700 EUR |
1.5600 EUR |
1.5204 EUR |