Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
6.8489 EUR |
88,939.3326 AXS |
7.0171 EUR |
6.6605 EUR |
7.0940 EUR |
6.9409 EUR |
| 2024-04-24 |
7.3359 EUR |
180,879.1916 AXS |
7.2186 EUR |
6.9295 EUR |
7.8880 EUR |
7.0191 EUR |
| 2024-04-23 |
7.1935 EUR |
36,051.4766 AXS |
7.2926 EUR |
7.0884 EUR |
7.3222 EUR |
7.1564 EUR |
| 2024-04-22 |
7.2681 EUR |
35,871.5949 AXS |
7.0982 EUR |
7.0954 EUR |
7.3793 EUR |
7.3139 EUR |
| 2024-04-21 |
7.1539 EUR |
29,807.5081 AXS |
7.1506 EUR |
6.9800 EUR |
7.3487 EUR |
7.0840 EUR |
| 2024-04-20 |
6.8560 EUR |
46,039.7501 AXS |
6.5294 EUR |
6.4399 EUR |
7.2144 EUR |
7.1756 EUR |
| 2024-04-19 |
6.5727 EUR |
75,989.3026 AXS |
6.6238 EUR |
6.1100 EUR |
6.7700 EUR |
6.4944 EUR |
| 2024-04-18 |
6.5392 EUR |
39,484.0103 AXS |
6.4933 EUR |
6.3315 EUR |
6.7051 EUR |
6.6340 EUR |
| 2024-04-17 |
6.4651 EUR |
34,360.9318 AXS |
6.6070 EUR |
6.2292 EUR |
6.6923 EUR |
6.5442 EUR |
| 2024-04-16 |
6.4919 EUR |
41,457.2102 AXS |
6.5000 EUR |
6.2673 EUR |
6.6912 EUR |
6.6205 EUR |
| 2024-04-15 |
6.6875 EUR |
76,296.1630 AXS |
6.8536 EUR |
6.2947 EUR |
7.1206 EUR |
6.5472 EUR |
| 2024-04-14 |
6.7838 EUR |
60,803.7195 AXS |
6.7108 EUR |
6.2731 EUR |
7.1132 EUR |
6.9294 EUR |
| 2024-04-13 |
6.9681 EUR |
155,715.6404 AXS |
7.5990 EUR |
6.0000 EUR |
7.6885 EUR |
6.3753 EUR |
| 2024-04-12 |
7.8107 EUR |
147,244.7416 AXS |
8.9017 EUR |
7.3091 EUR |
9.0324 EUR |
7.5030 EUR |
| 2024-04-11 |
8.9452 EUR |
30,705.7628 AXS |
8.9776 EUR |
8.7715 EUR |
9.1120 EUR |
8.8949 EUR |
| 2024-04-10 |
8.8759 EUR |
48,579.3600 AXS |
9.1268 EUR |
8.5387 EUR |
9.1598 EUR |
9.0314 EUR |
| 2024-04-09 |
9.3527 EUR |
33,723.5292 AXS |
9.6372 EUR |
9.1100 EUR |
9.6372 EUR |
9.2059 EUR |
| 2024-04-08 |
9.4441 EUR |
57,827.5585 AXS |
9.0440 EUR |
8.8398 EUR |
9.7811 EUR |
9.6352 EUR |
| 2024-04-07 |
9.0129 EUR |
37,683.5875 AXS |
8.9795 EUR |
8.9220 EUR |
9.1268 EUR |
8.9588 EUR |
| 2024-04-06 |
8.9568 EUR |
31,189.5377 AXS |
8.8300 EUR |
8.8108 EUR |
9.0474 EUR |
8.9361 EUR |
| 2024-04-05 |
8.7456 EUR |
36,143.5635 AXS |
9.0014 EUR |
8.5000 EUR |
9.0262 EUR |
8.8858 EUR |
| 2024-04-04 |
8.9932 EUR |
42,286.0723 AXS |
8.8145 EUR |
8.5600 EUR |
9.2289 EUR |
8.9862 EUR |
| 2024-04-03 |
8.9527 EUR |
54,063.6258 AXS |
8.8551 EUR |
8.5325 EUR |
9.1694 EUR |
8.7914 EUR |
| 2024-04-02 |
8.9944 EUR |
79,511.6800 AXS |
9.5493 EUR |
8.7579 EUR |
9.5493 EUR |
8.8902 EUR |
| 2024-04-01 |
9.5945 EUR |
70,262.2795 AXS |
10.2260 EUR |
9.3001 EUR |
10.2580 EUR |
9.5756 EUR |
| 2024-03-31 |
10.1069 EUR |
29,355.6367 AXS |
10.0070 EUR |
10.0000 EUR |
10.2140 EUR |
10.1990 EUR |
| 2024-03-30 |
10.1390 EUR |
68,843.3891 AXS |
10.3320 EUR |
9.9701 EUR |
10.5300 EUR |
10.0140 EUR |
| 2024-03-29 |
10.2450 EUR |
47,821.5840 AXS |
10.3760 EUR |
9.9875 EUR |
10.5780 EUR |
10.3620 EUR |
| 2024-03-28 |
10.3489 EUR |
64,654.6097 AXS |
10.1250 EUR |
9.9000 EUR |
10.5640 EUR |
10.3720 EUR |
| 2024-03-27 |
10.4170 EUR |
83,484.4065 AXS |
10.5140 EUR |
9.9428 EUR |
11.0120 EUR |
10.1620 EUR |
| 2024-03-26 |
10.3693 EUR |
81,983.0159 AXS |
9.9814 EUR |
9.9814 EUR |
10.5800 EUR |
10.5150 EUR |
| 2024-03-25 |
9.9041 EUR |
102,716.7766 AXS |
9.7530 EUR |
9.6677 EUR |
10.1450 EUR |
9.9806 EUR |
| 2024-03-24 |
9.6198 EUR |
27,527.7369 AXS |
9.5836 EUR |
9.4000 EUR |
9.8038 EUR |
9.7947 EUR |
| 2024-03-23 |
9.5488 EUR |
54,155.9405 AXS |
9.2106 EUR |
9.0964 EUR |
9.8500 EUR |
9.6830 EUR |
| 2024-03-22 |
9.3507 EUR |
61,020.1824 AXS |
9.2799 EUR |
8.9000 EUR |
9.7739 EUR |
9.0812 EUR |
| 2024-03-21 |
9.2377 EUR |
52,049.5120 AXS |
9.2717 EUR |
9.0223 EUR |
9.4500 EUR |
9.3078 EUR |
| 2024-03-20 |
8.9005 EUR |
108,549.0700 AXS |
8.6302 EUR |
8.1715 EUR |
9.3748 EUR |
9.2912 EUR |
| 2024-03-19 |
8.7380 EUR |
207,717.8302 AXS |
9.3931 EUR |
8.2459 EUR |
9.5000 EUR |
8.5425 EUR |
| 2024-03-18 |
9.6296 EUR |
73,884.2514 AXS |
9.9539 EUR |
9.1755 EUR |
10.0780 EUR |
9.3361 EUR |
| 2024-03-17 |
9.6442 EUR |
96,859.6086 AXS |
9.5419 EUR |
9.0390 EUR |
10.1190 EUR |
9.9599 EUR |
| 2024-03-16 |
10.2460 EUR |
157,117.3754 AXS |
10.4140 EUR |
9.4500 EUR |
10.9420 EUR |
9.5534 EUR |
| 2024-03-15 |
10.2079 EUR |
260,220.5193 AXS |
11.2450 EUR |
9.5500 EUR |
11.2850 EUR |
10.3750 EUR |
| 2024-03-14 |
11.0909 EUR |
169,693.7152 AXS |
11.5390 EUR |
10.4890 EUR |
11.7730 EUR |
11.1240 EUR |
| 2024-03-13 |
11.4909 EUR |
96,344.4901 AXS |
11.5980 EUR |
11.1450 EUR |
11.9480 EUR |
11.5570 EUR |
| 2024-03-12 |
11.4280 EUR |
196,920.3738 AXS |
11.4720 EUR |
10.7000 EUR |
12.1400 EUR |
11.4840 EUR |
| 2024-03-11 |
11.2965 EUR |
238,890.4802 AXS |
11.5030 EUR |
10.7000 EUR |
11.5620 EUR |
11.3650 EUR |
| 2024-03-10 |
11.8448 EUR |
443,100.5485 AXS |
11.3430 EUR |
11.2750 EUR |
12.3300 EUR |
11.4700 EUR |
| 2024-03-09 |
10.9431 EUR |
339,845.7470 AXS |
9.8101 EUR |
9.6737 EUR |
11.7200 EUR |
11.2510 EUR |
| 2024-03-08 |
9.6305 EUR |
113,967.5984 AXS |
9.8104 EUR |
9.2285 EUR |
9.9365 EUR |
9.8523 EUR |
| 2024-03-07 |
9.7964 EUR |
103,460.1495 AXS |
9.5560 EUR |
9.4713 EUR |
9.9635 EUR |
9.7794 EUR |