Identifier on Bitstamp: axseur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
2.0203 EUR |
1,462.0866 AXS |
2.0046 EUR |
1.9986 EUR |
2.0438 EUR |
2.0438 EUR |
| 2025-04-18 |
1.9877 EUR |
1,242.2547 AXS |
1.9443 EUR |
1.9443 EUR |
2.0578 EUR |
2.0186 EUR |
| 2025-04-17 |
1.9639 EUR |
645.0939 AXS |
1.9033 EUR |
1.9033 EUR |
1.9851 EUR |
1.9591 EUR |
| 2025-04-16 |
1.9126 EUR |
1,506.7264 AXS |
1.9200 EUR |
1.8900 EUR |
1.9548 EUR |
1.9500 EUR |
| 2025-04-15 |
1.9462 EUR |
74.4271 AXS |
1.9199 EUR |
1.9199 EUR |
1.9998 EUR |
1.9998 EUR |
| 2025-04-14 |
1.9894 EUR |
838.2284 AXS |
1.9875 EUR |
1.9600 EUR |
2.0686 EUR |
2.0032 EUR |
| 2025-04-13 |
2.0389 EUR |
1,352.7053 AXS |
2.0915 EUR |
1.9883 EUR |
2.1070 EUR |
1.9883 EUR |
| 2025-04-12 |
2.0516 EUR |
4,004.9484 AXS |
2.1966 EUR |
2.0000 EUR |
2.2103 EUR |
2.1355 EUR |
| 2025-04-11 |
2.1282 EUR |
1,030.2931 AXS |
2.0999 EUR |
2.0957 EUR |
2.1510 EUR |
2.1360 EUR |
| 2025-04-10 |
2.0917 EUR |
1,073.1785 AXS |
2.2200 EUR |
2.0339 EUR |
2.2200 EUR |
2.0781 EUR |
| 2025-04-09 |
2.0913 EUR |
3,821.8411 AXS |
2.1000 EUR |
2.0000 EUR |
2.3000 EUR |
2.2200 EUR |
| 2025-04-08 |
2.1824 EUR |
2,928.7854 AXS |
2.2242 EUR |
2.0949 EUR |
2.2242 EUR |
2.0967 EUR |
| 2025-04-07 |
2.1666 EUR |
1,720.2015 AXS |
2.2772 EUR |
2.0020 EUR |
2.2937 EUR |
2.2372 EUR |
| 2025-04-06 |
2.2647 EUR |
883.4769 AXS |
2.4852 EUR |
2.2000 EUR |
2.4852 EUR |
2.2000 EUR |
| 2025-04-05 |
2.5310 EUR |
351.5961 AXS |
2.5241 EUR |
2.4856 EUR |
2.5430 EUR |
2.4856 EUR |
| 2025-04-04 |
2.4791 EUR |
883.8337 AXS |
2.4605 EUR |
2.4358 EUR |
2.5044 EUR |
2.4972 EUR |
| 2025-04-03 |
2.4325 EUR |
3,863.8029 AXS |
2.4754 EUR |
2.3541 EUR |
2.5832 EUR |
2.4335 EUR |
| 2025-04-02 |
2.5950 EUR |
2,681.4680 AXS |
2.6500 EUR |
2.5000 EUR |
2.7114 EUR |
2.5000 EUR |
| 2025-04-01 |
2.7752 EUR |
1,869.7161 AXS |
2.6955 EUR |
2.6955 EUR |
2.8132 EUR |
2.7449 EUR |
| 2025-03-31 |
2.6666 EUR |
1,038.0829 AXS |
2.6673 EUR |
2.6177 EUR |
2.7188 EUR |
2.7162 EUR |
| 2025-03-30 |
2.7004 EUR |
1,279.5959 AXS |
2.6982 EUR |
2.6982 EUR |
2.7359 EUR |
2.7000 EUR |
| 2025-03-29 |
2.7835 EUR |
502.0363 AXS |
2.8400 EUR |
2.6971 EUR |
2.8400 EUR |
2.7162 EUR |
| 2025-03-28 |
2.8925 EUR |
236.1186 AXS |
2.9516 EUR |
2.8400 EUR |
2.9793 EUR |
2.8400 EUR |
| 2025-03-27 |
3.1526 EUR |
25.4132 AXS |
3.1670 EUR |
3.1432 EUR |
3.1670 EUR |
3.1501 EUR |
| 2025-03-26 |
3.3040 EUR |
915.6543 AXS |
3.2748 EUR |
3.1890 EUR |
3.3700 EUR |
3.2264 EUR |
| 2025-03-25 |
3.2565 EUR |
1,792.4155 AXS |
3.2800 EUR |
3.1884 EUR |
3.3330 EUR |
3.3020 EUR |
| 2025-03-24 |
3.2692 EUR |
251.3691 AXS |
3.2279 EUR |
3.1875 EUR |
3.2800 EUR |
3.2684 EUR |
| 2025-03-23 |
3.1304 EUR |
271.1071 AXS |
3.1483 EUR |
3.0951 EUR |
3.1732 EUR |
3.0951 EUR |
| 2025-03-22 |
3.1545 EUR |
81.8954 AXS |
3.1426 EUR |
3.1426 EUR |
3.2023 EUR |
3.1472 EUR |
| 2025-03-21 |
3.0825 EUR |
866.1493 AXS |
3.0798 EUR |
3.0500 EUR |
3.0928 EUR |
3.0928 EUR |
| 2025-03-20 |
3.1454 EUR |
1,427.9363 AXS |
3.1286 EUR |
3.1092 EUR |
3.2268 EUR |
3.1092 EUR |
| 2025-03-19 |
3.0906 EUR |
531.3218 AXS |
3.0854 EUR |
3.0854 EUR |
3.1966 EUR |
3.1329 EUR |
| 2025-03-18 |
3.0393 EUR |
615.8441 AXS |
3.0739 EUR |
3.0000 EUR |
3.1607 EUR |
3.0031 EUR |
| 2025-03-17 |
3.1279 EUR |
728.1845 AXS |
3.0587 EUR |
3.0587 EUR |
3.1697 EUR |
3.1602 EUR |
| 2025-03-16 |
2.9926 EUR |
663.8116 AXS |
3.0345 EUR |
2.9296 EUR |
3.0345 EUR |
2.9296 EUR |
| 2025-03-15 |
2.9844 EUR |
1,758.6907 AXS |
2.9960 EUR |
2.9715 EUR |
3.0080 EUR |
2.9715 EUR |
| 2025-03-14 |
2.9941 EUR |
2,519.0825 AXS |
2.9634 EUR |
2.9269 EUR |
3.0248 EUR |
3.0000 EUR |
| 2025-03-13 |
2.8957 EUR |
1,444.9063 AXS |
2.9000 EUR |
2.8000 EUR |
2.9604 EUR |
2.9269 EUR |
| 2025-03-12 |
2.9701 EUR |
3,799.6962 AXS |
2.8398 EUR |
2.7955 EUR |
3.0000 EUR |
2.9365 EUR |
| 2025-03-11 |
2.7073 EUR |
2,477.5279 AXS |
2.5963 EUR |
2.5071 EUR |
2.8844 EUR |
2.8500 EUR |
| 2025-03-10 |
2.8401 EUR |
6,972.5008 AXS |
2.8000 EUR |
2.6141 EUR |
2.9729 EUR |
2.6530 EUR |
| 2025-03-09 |
2.9425 EUR |
7,210.9229 AXS |
3.1127 EUR |
2.8267 EUR |
3.1191 EUR |
2.8267 EUR |
| 2025-03-08 |
3.2151 EUR |
506.6967 AXS |
3.2402 EUR |
3.1715 EUR |
3.2402 EUR |
3.1901 EUR |
| 2025-03-07 |
3.2772 EUR |
2,596.5547 AXS |
3.1487 EUR |
3.1000 EUR |
3.4482 EUR |
3.2809 EUR |
| 2025-03-06 |
3.3519 EUR |
671.7377 AXS |
3.3384 EUR |
3.2484 EUR |
3.4227 EUR |
3.2484 EUR |
| 2025-03-05 |
3.2099 EUR |
2,386.1413 AXS |
3.2037 EUR |
3.1500 EUR |
3.3422 EUR |
3.3422 EUR |
| 2025-03-04 |
3.1805 EUR |
5,140.6378 AXS |
3.3000 EUR |
3.0800 EUR |
3.3746 EUR |
3.2424 EUR |
| 2025-03-03 |
3.4740 EUR |
7,080.9872 AXS |
3.7086 EUR |
3.2410 EUR |
3.7234 EUR |
3.2410 EUR |
| 2025-03-02 |
3.7599 EUR |
3,181.6226 AXS |
3.5878 EUR |
3.4806 EUR |
3.9551 EUR |
3.8518 EUR |
| 2025-03-01 |
3.5230 EUR |
1,546.1292 AXS |
3.5799 EUR |
3.4872 EUR |
3.5947 EUR |
3.5947 EUR |