Crypto exchange Bitvavo
Market Axelar (AXL) / EUR
Identifier on Bitvavo: AXL-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.1719 EUR | 7,793.7025 AXL | 1.1483 EUR | 1.1360 EUR | 1.1816 EUR | 1.1569 EUR |
| 2024-05-06 | 1.1950 EUR | 28,887.9506 AXL | 1.1835 EUR | 1.1484 EUR | 1.2334 EUR | 1.1626 EUR |
| 2024-05-05 | 1.1577 EUR | 30,311.7616 AXL | 1.1705 EUR | 1.1364 EUR | 1.1937 EUR | 1.1740 EUR |
| 2024-05-04 | 1.1881 EUR | 58,551.5678 AXL | 1.1635 EUR | 1.1591 EUR | 1.2203 EUR | 1.1767 EUR |
| 2024-05-03 | 1.1402 EUR | 42,635.3538 AXL | 1.1341 EUR | 1.1233 EUR | 1.1739 EUR | 1.1597 EUR |
| 2024-05-02 | 1.1398 EUR | 338,791.7979 AXL | 1.0729 EUR | 1.0676 EUR | 1.2133 EUR | 1.1335 EUR |
| 2024-05-01 | 1.0392 EUR | 208,382.4502 AXL | 0.9933 EUR | 0.9700 EUR | 1.0942 EUR | 1.0859 EUR |
| 2024-04-30 | 0.9797 EUR | 109,284.7492 AXL | 1.0343 EUR | 0.9481 EUR | 1.0376 EUR | 0.9769 EUR |
| 2024-04-29 | 1.0256 EUR | 37,801.4795 AXL | 1.0528 EUR | 1.0050 EUR | 1.0587 EUR | 1.0389 EUR |
| 2024-04-28 | 1.0649 EUR | 60,827.2630 AXL | 1.0541 EUR | 1.0501 EUR | 1.0882 EUR | 1.0568 EUR |
| 2024-04-27 | 1.0443 EUR | 358,886.8270 AXL | 0.9891 EUR | 0.9500 EUR | 1.0955 EUR | 1.0538 EUR |
| 2024-04-26 | 0.9978 EUR | 217,338.1316 AXL | 1.0264 EUR | 0.9767 EUR | 1.0264 EUR | 0.9822 EUR |
| 2024-04-25 | 1.0485 EUR | 185,472.6826 AXL | 1.1086 EUR | 1.0171 EUR | 1.1086 EUR | 1.0227 EUR |
| 2024-04-24 | 1.1688 EUR | 92,493.5750 AXL | 1.1812 EUR | 1.0978 EUR | 1.2113 EUR | 1.1022 EUR |
| 2024-04-23 | 1.1899 EUR | 73,481.0110 AXL | 1.1975 EUR | 1.1577 EUR | 1.2080 EUR | 1.1853 EUR |
| 2024-04-22 | 1.1762 EUR | 70,450.2977 AXL | 1.1612 EUR | 1.1424 EUR | 1.1887 EUR | 1.1869 EUR |
| 2024-04-21 | 1.1621 EUR | 61,204.6594 AXL | 1.1944 EUR | 1.1301 EUR | 1.2101 EUR | 1.1548 EUR |
| 2024-04-20 | 1.1431 EUR | 56,912.4577 AXL | 1.1135 EUR | 1.0986 EUR | 1.2010 EUR | 1.2010 EUR |
| 2024-04-19 | 1.1062 EUR | 123,866.5806 AXL | 1.1163 EUR | 1.0535 EUR | 1.1532 EUR | 1.1159 EUR |
| 2024-04-18 | 1.0870 EUR | 123,451.8107 AXL | 1.0834 EUR | 1.0480 EUR | 1.1350 EUR | 1.1290 EUR |
| 2024-04-17 | 1.0721 EUR | 453,912.9698 AXL | 1.0295 EUR | 1.0209 EUR | 1.1067 EUR | 1.0879 EUR |
| 2024-04-16 | 1.0058 EUR | 126,948.1607 AXL | 1.0255 EUR | 0.9785 EUR | 1.0430 EUR | 1.0342 EUR |
| 2024-04-15 | 1.0544 EUR | 159,955.0623 AXL | 1.0434 EUR | 1.0066 EUR | 1.0951 EUR | 1.0434 EUR |
| 2024-04-14 | 1.0199 EUR | 163,912.2490 AXL | 0.9844 EUR | 0.9555 EUR | 1.0643 EUR | 1.0624 EUR |
| 2024-04-13 | 0.9923 EUR | 349,162.3964 AXL | 1.0366 EUR | 0.8431 EUR | 1.1276 EUR | 0.9370 EUR |
| 2024-04-12 | 1.0496 EUR | 1,103,430.4144 AXL | 1.2299 EUR | 0.8342 EUR | 1.2720 EUR | 1.0445 EUR |
| 2024-04-11 | 1.2873 EUR | 78,331.3555 AXL | 1.2749 EUR | 1.2402 EUR | 1.3576 EUR | 1.2426 EUR |
| 2024-04-10 | 1.2740 EUR | 167,522.3278 AXL | 1.3285 EUR | 1.2166 EUR | 1.3323 EUR | 1.2877 EUR |
| 2024-04-09 | 1.4530 EUR | 76,869.4392 AXL | 1.4878 EUR | 1.3646 EUR | 1.4885 EUR | 1.3673 EUR |
| 2024-04-08 | 1.4846 EUR | 281,070.5017 AXL | 1.4000 EUR | 1.3550 EUR | 1.5352 EUR | 1.5012 EUR |
| 2024-04-07 | 1.4285 EUR | 193,213.9018 AXL | 1.3786 EUR | 1.3731 EUR | 1.4800 EUR | 1.4075 EUR |
| 2024-04-06 | 1.3968 EUR | 90,371.3938 AXL | 1.3685 EUR | 1.3673 EUR | 1.4369 EUR | 1.3864 EUR |
| 2024-04-05 | 1.3954 EUR | 230,564.4266 AXL | 1.5193 EUR | 1.3457 EUR | 1.5200 EUR | 1.3713 EUR |
| 2024-04-04 | 1.5476 EUR | 105,610.2082 AXL | 1.5424 EUR | 1.5007 EUR | 1.5952 EUR | 1.5236 EUR |
| 2024-04-03 | 1.6008 EUR | 152,506.6625 AXL | 1.6496 EUR | 1.5216 EUR | 1.6627 EUR | 1.5521 EUR |
| 2024-04-02 | 1.6651 EUR | 247,057.6766 AXL | 1.7606 EUR | 1.5959 EUR | 1.7606 EUR | 1.6630 EUR |
| 2024-04-01 | 1.9055 EUR | 125,506.0082 AXL | 1.9000 EUR | 1.7766 EUR | 1.9919 EUR | 1.7837 EUR |
| 2024-03-31 | 1.8870 EUR | 44,846.8102 AXL | 1.8571 EUR | 1.8540 EUR | 1.9128 EUR | 1.8975 EUR |
| 2024-03-30 | 1.8790 EUR | 51,370.7424 AXL | 1.8660 EUR | 1.8434 EUR | 1.9259 EUR | 1.8636 EUR |
| 2024-03-29 | 1.9355 EUR | 129,743.1149 AXL | 1.8893 EUR | 1.8453 EUR | 1.9888 EUR | 1.8730 EUR |
| 2024-03-28 | 1.9607 EUR | 544,592.4562 AXL | 1.9284 EUR | 1.8523 EUR | 2.0315 EUR | 1.9312 EUR |
| 2024-03-27 | 1.9226 EUR | 294,128.6596 AXL | 1.8011 EUR | 1.7897 EUR | 2.0155 EUR | 1.8900 EUR |
| 2024-03-26 | 1.8311 EUR | 79,178.1041 AXL | 1.8179 EUR | 1.7766 EUR | 1.9038 EUR | 1.8050 EUR |
| 2024-03-25 | 1.8613 EUR | 109,397.2599 AXL | 1.7952 EUR | 1.7952 EUR | 1.9355 EUR | 1.8049 EUR |
| 2024-03-24 | 1.7529 EUR | 37,171.6216 AXL | 1.7754 EUR | 1.7150 EUR | 1.7953 EUR | 1.7844 EUR |
| 2024-03-23 | 1.7834 EUR | 87,879.0054 AXL | 1.7036 EUR | 1.6943 EUR | 1.8358 EUR | 1.7776 EUR |
| 2024-03-22 | 1.7800 EUR | 90,187.9922 AXL | 1.8456 EUR | 1.6827 EUR | 1.8576 EUR | 1.7030 EUR |
| 2024-03-21 | 1.9223 EUR | 1,463,307.6416 AXL | 1.6708 EUR | 1.6665 EUR | 2.1265 EUR | 1.8465 EUR |
| 2024-03-20 | 1.5781 EUR | 154,079.0887 AXL | 1.5152 EUR | 1.4441 EUR | 1.6707 EUR | 1.6688 EUR |
| 2024-03-19 | 1.5416 EUR | 177,838.9749 AXL | 1.6351 EUR | 1.4543 EUR | 1.6576 EUR | 1.4960 EUR |
12