Identifier on Bitstamp: axseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
30.9007 EUR |
1,201.1687 AXS |
32.0410 EUR |
26.0000 EUR |
32.9767 EUR |
26.5235 EUR |
| 2022-04-29 |
33.7232 EUR |
1,019.0916 AXS |
36.0489 EUR |
32.0000 EUR |
36.0489 EUR |
32.4885 EUR |
| 2022-04-28 |
36.7677 EUR |
1,655.7005 AXS |
36.6120 EUR |
35.8100 EUR |
38.0911 EUR |
36.1755 EUR |
| 2022-04-27 |
36.7291 EUR |
404.0779 AXS |
36.5886 EUR |
35.2926 EUR |
37.8532 EUR |
36.6188 EUR |
| 2022-04-26 |
37.9192 EUR |
1,436.7790 AXS |
40.0376 EUR |
35.9798 EUR |
40.5638 EUR |
36.9005 EUR |
| 2022-04-25 |
39.2170 EUR |
1,203.7257 AXS |
41.0000 EUR |
37.5000 EUR |
41.0000 EUR |
40.0376 EUR |
| 2022-04-24 |
41.7392 EUR |
170.4956 AXS |
41.9462 EUR |
41.1217 EUR |
42.1999 EUR |
41.5593 EUR |
| 2022-04-23 |
42.3465 EUR |
299.8870 AXS |
42.3438 EUR |
42.1514 EUR |
42.4781 EUR |
42.3374 EUR |
| 2022-04-22 |
42.4093 EUR |
245.2559 AXS |
42.6675 EUR |
41.6867 EUR |
42.9851 EUR |
42.4349 EUR |
| 2022-04-21 |
42.6748 EUR |
443.8158 AXS |
43.0000 EUR |
41.2197 EUR |
43.5081 EUR |
41.5000 EUR |
| 2022-04-20 |
43.4904 EUR |
526.9651 AXS |
43.2047 EUR |
42.0000 EUR |
44.5507 EUR |
42.5302 EUR |
| 2022-04-19 |
43.7928 EUR |
329.9249 AXS |
42.8005 EUR |
42.3588 EUR |
44.4072 EUR |
43.3069 EUR |
| 2022-04-18 |
40.8755 EUR |
1,824.3282 AXS |
42.5226 EUR |
40.0000 EUR |
42.8500 EUR |
42.8500 EUR |
| 2022-04-17 |
43.8481 EUR |
363.1112 AXS |
43.9175 EUR |
42.0000 EUR |
44.2903 EUR |
42.0000 EUR |
| 2022-04-16 |
43.6820 EUR |
216.4895 AXS |
44.6764 EUR |
43.4796 EUR |
44.8837 EUR |
43.8887 EUR |
| 2022-04-15 |
44.5867 EUR |
531.0719 AXS |
43.8300 EUR |
43.5459 EUR |
46.1655 EUR |
44.2747 EUR |
| 2022-04-14 |
43.4007 EUR |
368.7998 AXS |
45.2827 EUR |
42.3171 EUR |
45.2827 EUR |
43.2097 EUR |
| 2022-04-13 |
44.0598 EUR |
522.8960 AXS |
43.7684 EUR |
43.4382 EUR |
44.7643 EUR |
44.2571 EUR |
| 2022-04-12 |
43.0787 EUR |
1,723.0279 AXS |
41.9636 EUR |
41.4033 EUR |
44.9340 EUR |
43.0914 EUR |
| 2022-04-11 |
42.4563 EUR |
1,208.0582 AXS |
44.1367 EUR |
41.2086 EUR |
45.0000 EUR |
41.2086 EUR |
| 2022-04-10 |
46.8595 EUR |
283.2668 AXS |
47.3000 EUR |
45.4667 EUR |
47.6628 EUR |
45.6686 EUR |
| 2022-04-09 |
47.5085 EUR |
129.1465 AXS |
47.4258 EUR |
46.6651 EUR |
48.1784 EUR |
47.1237 EUR |
| 2022-04-08 |
49.0136 EUR |
618.4365 AXS |
50.4150 EUR |
46.9705 EUR |
50.9173 EUR |
46.9705 EUR |
| 2022-04-07 |
49.9053 EUR |
932.3559 AXS |
48.5000 EUR |
48.0000 EUR |
51.1752 EUR |
50.0172 EUR |
| 2022-04-06 |
52.7338 EUR |
2,034.5647 AXS |
56.1000 EUR |
49.4006 EUR |
57.0212 EUR |
49.6847 EUR |
| 2022-04-05 |
58.3917 EUR |
1,207.6411 AXS |
58.3574 EUR |
56.3264 EUR |
61.5000 EUR |
56.9538 EUR |
| 2022-04-04 |
58.0942 EUR |
1,654.5851 AXS |
58.9000 EUR |
56.2697 EUR |
60.7768 EUR |
58.6213 EUR |
| 2022-04-03 |
59.7733 EUR |
2,442.2568 AXS |
58.9518 EUR |
58.1000 EUR |
61.8239 EUR |
61.0384 EUR |
| 2022-04-02 |
63.4382 EUR |
5,577.8763 AXS |
62.0000 EUR |
59.0000 EUR |
68.2500 EUR |
60.4259 EUR |
| 2022-04-01 |
58.4054 EUR |
863.4967 AXS |
57.5116 EUR |
55.1100 EUR |
60.4512 EUR |
59.4238 EUR |
| 2022-03-31 |
58.5718 EUR |
863.1070 AXS |
58.3144 EUR |
55.9494 EUR |
60.8461 EUR |
57.6110 EUR |
| 2022-03-30 |
58.1466 EUR |
2,032.6937 AXS |
57.3058 EUR |
55.7491 EUR |
59.6569 EUR |
57.4013 EUR |
| 2022-03-29 |
59.6636 EUR |
2,553.8487 AXS |
61.6177 EUR |
57.0214 EUR |
64.0005 EUR |
57.5180 EUR |
| 2022-03-28 |
63.2194 EUR |
6,458.4296 AXS |
61.4303 EUR |
60.6484 EUR |
65.7500 EUR |
60.9390 EUR |
| 2022-03-27 |
60.2309 EUR |
1,353.3283 AXS |
60.0001 EUR |
58.8000 EUR |
62.1976 EUR |
62.1976 EUR |
| 2022-03-26 |
62.4462 EUR |
674.5457 AXS |
65.4950 EUR |
60.8122 EUR |
65.4950 EUR |
60.9257 EUR |
| 2022-03-25 |
65.1578 EUR |
3,878.5824 AXS |
63.6326 EUR |
63.2448 EUR |
67.3917 EUR |
65.5000 EUR |
| 2022-03-24 |
59.5444 EUR |
4,328.9489 AXS |
54.6728 EUR |
53.4839 EUR |
66.0805 EUR |
64.0697 EUR |
| 2022-03-23 |
49.5465 EUR |
1,201.6504 AXS |
47.5276 EUR |
46.3129 EUR |
52.9073 EUR |
52.4000 EUR |
| 2022-03-22 |
47.6602 EUR |
1,363.6872 AXS |
45.4099 EUR |
45.4099 EUR |
48.5183 EUR |
48.1488 EUR |
| 2022-03-21 |
45.3952 EUR |
420.1095 AXS |
44.8897 EUR |
44.7109 EUR |
46.7587 EUR |
45.8683 EUR |
| 2022-03-20 |
45.6379 EUR |
766.5273 AXS |
47.3963 EUR |
44.7544 EUR |
47.3963 EUR |
44.9900 EUR |
| 2022-03-19 |
47.3171 EUR |
1,420.1832 AXS |
45.5782 EUR |
45.5782 EUR |
49.0000 EUR |
47.1400 EUR |
| 2022-03-18 |
45.2887 EUR |
336.7916 AXS |
44.8570 EUR |
44.1570 EUR |
46.0553 EUR |
45.7621 EUR |
| 2022-03-17 |
45.7023 EUR |
342.4417 AXS |
45.2969 EUR |
44.9582 EUR |
46.3462 EUR |
45.5425 EUR |
| 2022-03-16 |
44.5970 EUR |
627.9539 AXS |
44.0103 EUR |
42.7200 EUR |
45.8939 EUR |
45.1628 EUR |
| 2022-03-15 |
42.8447 EUR |
248.5583 AXS |
43.7797 EUR |
41.6703 EUR |
43.7828 EUR |
42.7747 EUR |
| 2022-03-14 |
42.2976 EUR |
494.5253 AXS |
41.2075 EUR |
41.2075 EUR |
43.8549 EUR |
43.4475 EUR |
| 2022-03-13 |
42.6997 EUR |
685.0444 AXS |
42.9523 EUR |
41.2271 EUR |
43.6449 EUR |
41.2271 EUR |
| 2022-03-12 |
43.0513 EUR |
320.6818 AXS |
43.6302 EUR |
42.7522 EUR |
43.8549 EUR |
42.9988 EUR |