Identifier on Bitstamp: axseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
42.2879 EUR |
898.1694 AXS |
42.2529 EUR |
41.2090 EUR |
43.5014 EUR |
42.2366 EUR |
| 2022-03-10 |
42.0818 EUR |
1,799.2388 AXS |
43.7979 EUR |
40.8372 EUR |
44.0432 EUR |
42.8245 EUR |
| 2022-03-09 |
43.9203 EUR |
2,620.0263 AXS |
43.1472 EUR |
42.4611 EUR |
45.2644 EUR |
44.0877 EUR |
| 2022-03-08 |
42.9787 EUR |
522.6076 AXS |
42.4806 EUR |
42.3285 EUR |
43.5616 EUR |
42.9098 EUR |
| 2022-03-07 |
43.7924 EUR |
1,258.4872 AXS |
43.7781 EUR |
42.2360 EUR |
46.0764 EUR |
42.7627 EUR |
| 2022-03-06 |
45.6705 EUR |
562.9764 AXS |
46.0000 EUR |
45.0450 EUR |
46.5973 EUR |
45.0450 EUR |
| 2022-03-05 |
46.0358 EUR |
464.7126 AXS |
45.0841 EUR |
45.0841 EUR |
48.3007 EUR |
48.3007 EUR |
| 2022-03-04 |
46.5800 EUR |
1,487.0423 AXS |
47.8087 EUR |
45.1928 EUR |
47.9385 EUR |
45.2119 EUR |
| 2022-03-03 |
49.0056 EUR |
819.4447 AXS |
50.0221 EUR |
47.4629 EUR |
50.0221 EUR |
48.1611 EUR |
| 2022-03-02 |
50.3859 EUR |
848.3748 AXS |
51.1585 EUR |
49.2457 EUR |
52.3045 EUR |
49.9078 EUR |
| 2022-03-01 |
50.4876 EUR |
3,688.8644 AXS |
48.7541 EUR |
47.7892 EUR |
55.4224 EUR |
51.1838 EUR |
| 2022-02-28 |
45.5433 EUR |
2,418.1022 AXS |
42.5000 EUR |
42.2729 EUR |
50.0037 EUR |
48.3847 EUR |
| 2022-02-27 |
43.5905 EUR |
967.8060 AXS |
44.9633 EUR |
42.1338 EUR |
45.5611 EUR |
42.5994 EUR |
| 2022-02-26 |
44.9575 EUR |
365.0219 AXS |
46.3199 EUR |
44.4324 EUR |
46.3199 EUR |
44.4324 EUR |
| 2022-02-25 |
43.4645 EUR |
1,858.2366 AXS |
43.4098 EUR |
41.4863 EUR |
45.6290 EUR |
45.6290 EUR |
| 2022-02-24 |
39.7981 EUR |
3,016.5753 AXS |
43.2475 EUR |
37.3269 EUR |
44.2247 EUR |
43.2963 EUR |
| 2022-02-23 |
45.7310 EUR |
2,078.0983 AXS |
45.3850 EUR |
43.8187 EUR |
47.2624 EUR |
43.9427 EUR |
| 2022-02-22 |
42.9196 EUR |
2,475.1086 AXS |
41.6012 EUR |
40.8000 EUR |
45.0776 EUR |
45.0776 EUR |
| 2022-02-21 |
47.4874 EUR |
2,551.0166 AXS |
46.0676 EUR |
42.0000 EUR |
49.2794 EUR |
42.0000 EUR |
| 2022-02-20 |
45.8628 EUR |
1,156.6565 AXS |
48.4082 EUR |
44.0000 EUR |
48.4082 EUR |
46.7898 EUR |
| 2022-02-19 |
49.3066 EUR |
3,024.5308 AXS |
49.1161 EUR |
47.6462 EUR |
50.1544 EUR |
48.3034 EUR |
| 2022-02-18 |
49.4173 EUR |
4,361.2479 AXS |
49.8285 EUR |
47.7096 EUR |
50.9770 EUR |
49.3738 EUR |
| 2022-02-17 |
52.9789 EUR |
2,424.3676 AXS |
55.5796 EUR |
49.2050 EUR |
56.7402 EUR |
49.7183 EUR |
| 2022-02-16 |
56.2958 EUR |
1,454.5211 AXS |
56.3000 EUR |
54.7741 EUR |
58.0180 EUR |
56.2641 EUR |
| 2022-02-15 |
53.9706 EUR |
767.1748 AXS |
51.0153 EUR |
51.0153 EUR |
56.1606 EUR |
56.1606 EUR |
| 2022-02-14 |
50.1621 EUR |
172.6756 AXS |
50.0965 EUR |
49.2426 EUR |
51.5069 EUR |
50.0263 EUR |
| 2022-02-13 |
52.1080 EUR |
354.6707 AXS |
51.9413 EUR |
50.4498 EUR |
53.1515 EUR |
51.8682 EUR |
| 2022-02-12 |
53.1136 EUR |
798.5442 AXS |
51.1994 EUR |
51.0036 EUR |
54.1001 EUR |
52.4058 EUR |
| 2022-02-11 |
53.3848 EUR |
1,399.5111 AXS |
56.2559 EUR |
50.0000 EUR |
56.6703 EUR |
51.2890 EUR |
| 2022-02-10 |
57.4889 EUR |
1,977.7910 AXS |
58.3361 EUR |
55.1873 EUR |
59.4853 EUR |
56.7000 EUR |
| 2022-02-09 |
58.4694 EUR |
1,198.5221 AXS |
58.4164 EUR |
55.4174 EUR |
59.6701 EUR |
58.7935 EUR |
| 2022-02-08 |
57.1238 EUR |
2,551.9017 AXS |
59.5000 EUR |
54.9476 EUR |
60.8149 EUR |
58.4294 EUR |
| 2022-02-07 |
60.3246 EUR |
2,534.5592 AXS |
59.2144 EUR |
58.4437 EUR |
62.8701 EUR |
59.7311 EUR |
| 2022-02-06 |
55.5629 EUR |
2,889.1002 AXS |
51.0853 EUR |
50.6031 EUR |
59.1689 EUR |
58.8339 EUR |
| 2022-02-05 |
48.4032 EUR |
2,562.8222 AXS |
44.6054 EUR |
44.3010 EUR |
51.9113 EUR |
49.8980 EUR |
| 2022-02-04 |
43.0060 EUR |
620.6325 AXS |
41.8542 EUR |
41.6685 EUR |
44.3820 EUR |
44.3010 EUR |
| 2022-02-03 |
42.1910 EUR |
749.2751 AXS |
43.5135 EUR |
40.8843 EUR |
43.5135 EUR |
41.6202 EUR |
| 2022-02-02 |
45.5152 EUR |
1,205.2925 AXS |
47.3500 EUR |
43.2621 EUR |
47.5363 EUR |
43.6991 EUR |
| 2022-02-01 |
47.3410 EUR |
809.3871 AXS |
47.1323 EUR |
46.2813 EUR |
48.5202 EUR |
47.7620 EUR |
| 2022-01-31 |
45.7480 EUR |
831.1115 AXS |
47.7889 EUR |
44.8463 EUR |
47.7889 EUR |
46.7367 EUR |
| 2022-01-30 |
47.5382 EUR |
1,748.5775 AXS |
44.8000 EUR |
44.5908 EUR |
50.3998 EUR |
48.0000 EUR |
| 2022-01-29 |
43.7508 EUR |
1,639.1881 AXS |
42.0997 EUR |
41.7587 EUR |
44.8925 EUR |
43.8317 EUR |
| 2022-01-28 |
41.6437 EUR |
1,040.9276 AXS |
42.2197 EUR |
40.4000 EUR |
43.1249 EUR |
41.9581 EUR |
| 2022-01-27 |
43.3623 EUR |
1,313.9221 AXS |
44.6562 EUR |
40.6722 EUR |
45.0665 EUR |
41.1419 EUR |
| 2022-01-26 |
46.7534 EUR |
1,137.5171 AXS |
45.1451 EUR |
43.2117 EUR |
49.1500 EUR |
44.2837 EUR |
| 2022-01-25 |
44.8108 EUR |
813.2792 AXS |
44.9214 EUR |
43.9934 EUR |
45.9075 EUR |
44.4355 EUR |
| 2022-01-24 |
42.5474 EUR |
938.7584 AXS |
45.3308 EUR |
39.4060 EUR |
46.0477 EUR |
44.4210 EUR |
| 2022-01-23 |
46.1317 EUR |
1,589.6413 AXS |
45.1445 EUR |
44.1730 EUR |
48.0314 EUR |
44.8009 EUR |
| 2022-01-22 |
44.9369 EUR |
3,722.3535 AXS |
52.3090 EUR |
42.4955 EUR |
52.3090 EUR |
43.4389 EUR |
| 2022-01-21 |
55.6276 EUR |
2,001.0992 AXS |
61.1685 EUR |
50.9102 EUR |
61.9332 EUR |
51.0115 EUR |