Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.1508 EUR |
143,312.0760 AXS |
1.1624 EUR |
1.0962 EUR |
1.2015 EUR |
1.0962 EUR |
| 2026-02-26 |
1.1839 EUR |
46,283.7083 AXS |
1.1546 EUR |
1.1181 EUR |
1.1633 EUR |
1.1279 EUR |
| 2026-02-25 |
1.1223 EUR |
79,819.1521 AXS |
1.0672 EUR |
1.0672 EUR |
1.1774 EUR |
1.1725 EUR |
| 2026-02-24 |
1.0335 EUR |
22,666.6213 AXS |
1.0426 EUR |
1.0100 EUR |
1.0604 EUR |
1.0501 EUR |
| 2026-02-23 |
1.0469 EUR |
41,561.1599 AXS |
1.0911 EUR |
1.0193 EUR |
1.0911 EUR |
1.0351 EUR |
| 2026-02-22 |
1.1268 EUR |
49,755.2201 AXS |
1.1373 EUR |
1.0900 EUR |
1.1542 EUR |
1.0936 EUR |
| 2026-02-21 |
1.1530 EUR |
149,541.8743 AXS |
1.1299 EUR |
1.1020 EUR |
1.2067 EUR |
1.1541 EUR |
| 2026-02-20 |
1.1130 EUR |
163,669.6784 AXS |
1.0800 EUR |
1.0700 EUR |
1.1741 EUR |
1.0958 EUR |
| 2026-02-19 |
1.0586 EUR |
83,292.3628 AXS |
1.0863 EUR |
1.0249 EUR |
1.0880 EUR |
1.0668 EUR |
| 2026-02-18 |
1.1358 EUR |
53,800.4890 AXS |
1.1480 EUR |
1.1160 EUR |
1.1488 EUR |
1.1251 EUR |
| 2026-02-17 |
1.1573 EUR |
67,411.1142 AXS |
1.1740 EUR |
1.1201 EUR |
1.1905 EUR |
1.1349 EUR |
| 2026-02-16 |
1.1635 EUR |
58,156.4979 AXS |
1.1694 EUR |
1.1326 EUR |
1.1736 EUR |
1.1404 EUR |
| 2026-02-15 |
1.2277 EUR |
79,738.0478 AXS |
1.2596 EUR |
1.1688 EUR |
1.2643 EUR |
1.1822 EUR |
| 2026-02-14 |
1.2486 EUR |
220,404.6099 AXS |
1.1900 EUR |
1.1900 EUR |
1.2998 EUR |
1.2610 EUR |
| 2026-02-13 |
1.1521 EUR |
132,734.5900 AXS |
1.1925 EUR |
1.1160 EUR |
1.1925 EUR |
1.1634 EUR |
| 2026-02-12 |
1.2181 EUR |
181,784.1781 AXS |
1.2871 EUR |
1.1528 EUR |
1.2871 EUR |
1.1752 EUR |
| 2026-02-11 |
1.2623 EUR |
176,037.5288 AXS |
1.3067 EUR |
1.2198 EUR |
1.3500 EUR |
1.2824 EUR |
| 2026-02-10 |
1.2669 EUR |
248,327.7552 AXS |
1.2371 EUR |
1.2110 EUR |
1.3961 EUR |
1.2786 EUR |
| 2026-02-09 |
1.2403 EUR |
548,735.8373 AXS |
1.0695 EUR |
1.0649 EUR |
1.3648 EUR |
1.2055 EUR |
| 2026-02-08 |
1.1372 EUR |
5,280.6007 AXS |
1.1100 EUR |
1.0890 EUR |
1.1111 EUR |
1.0890 EUR |
| 2026-02-07 |
1.1568 EUR |
59,599.1078 AXS |
1.1601 EUR |
1.0827 EUR |
1.1601 EUR |
1.1272 EUR |
| 2026-02-06 |
1.1111 EUR |
257,269.2492 AXS |
1.0860 EUR |
0.9946 EUR |
1.2437 EUR |
1.1992 EUR |
| 2026-02-05 |
1.3180 EUR |
459,786.7150 AXS |
1.2856 EUR |
1.2337 EUR |
1.4134 EUR |
1.2337 EUR |
| 2026-02-04 |
1.3444 EUR |
224,876.1710 AXS |
1.3633 EUR |
1.2883 EUR |
1.3801 EUR |
1.3138 EUR |
| 2026-02-03 |
1.3665 EUR |
197,510.0264 AXS |
1.4151 EUR |
1.2807 EUR |
1.4151 EUR |
1.2892 EUR |
| 2026-02-02 |
1.4794 EUR |
157,064.1120 AXS |
1.4642 EUR |
1.3867 EUR |
1.5143 EUR |
1.4158 EUR |
| 2026-02-01 |
1.5026 EUR |
471,967.8167 AXS |
1.5455 EUR |
1.3906 EUR |
1.6125 EUR |
1.4775 EUR |
| 2026-01-31 |
1.6332 EUR |
406,784.0759 AXS |
1.7492 EUR |
1.5312 EUR |
1.7492 EUR |
1.5518 EUR |
| 2026-01-30 |
1.8210 EUR |
172,427.7284 AXS |
1.8955 EUR |
1.7534 EUR |
1.9077 EUR |
1.7896 EUR |
| 2026-01-29 |
1.8260 EUR |
330,136.1725 AXS |
1.9054 EUR |
1.7226 EUR |
1.9930 EUR |
1.8198 EUR |
| 2026-01-28 |
2.0447 EUR |
276,091.5188 AXS |
2.1833 EUR |
1.8950 EUR |
2.2356 EUR |
2.0126 EUR |
| 2026-01-27 |
2.1441 EUR |
605,132.5517 AXS |
2.0969 EUR |
1.9570 EUR |
2.3150 EUR |
2.1094 EUR |
| 2026-01-26 |
1.9147 EUR |
845,026.3417 AXS |
1.6936 EUR |
1.5900 EUR |
2.1958 EUR |
1.9550 EUR |
| 2026-01-25 |
2.0037 EUR |
578,055.1329 AXS |
2.2148 EUR |
1.7269 EUR |
2.2198 EUR |
1.7422 EUR |
| 2026-01-24 |
2.3771 EUR |
534,198.7001 AXS |
2.4773 EUR |
2.1577 EUR |
2.5300 EUR |
2.1802 EUR |
| 2026-01-23 |
2.3185 EUR |
1,172,869.5527 AXS |
2.2762 EUR |
2.1263 EUR |
2.5343 EUR |
2.4346 EUR |
| 2026-01-22 |
2.1382 EUR |
675,009.6408 AXS |
2.0232 EUR |
2.0225 EUR |
2.3468 EUR |
2.1216 EUR |
| 2026-01-21 |
1.9128 EUR |
580,999.0563 AXS |
1.8000 EUR |
1.7282 EUR |
2.1791 EUR |
1.8687 EUR |
| 2026-01-20 |
1.7709 EUR |
1,157,441.9134 AXS |
1.4397 EUR |
1.4371 EUR |
2.0487 EUR |
1.7549 EUR |
| 2026-01-19 |
1.5795 EUR |
245,621.1016 AXS |
1.6195 EUR |
1.4261 EUR |
1.7000 EUR |
1.4410 EUR |
| 2026-01-18 |
1.7035 EUR |
698,168.0349 AXS |
1.6938 EUR |
1.5454 EUR |
1.9016 EUR |
1.7038 EUR |
| 2026-01-17 |
1.5758 EUR |
1,689,461.3800 AXS |
1.1421 EUR |
1.1160 EUR |
1.9521 EUR |
1.7554 EUR |
| 2026-01-16 |
1.0552 EUR |
570,796.6330 AXS |
0.9319 EUR |
0.9235 EUR |
1.1200 EUR |
1.0994 EUR |
| 2026-01-15 |
0.9681 EUR |
187,450.0122 AXS |
1.0547 EUR |
0.9099 EUR |
1.0547 EUR |
0.9268 EUR |
| 2026-01-14 |
1.0685 EUR |
898,569.2101 AXS |
0.9080 EUR |
0.9080 EUR |
1.1888 EUR |
1.0873 EUR |
| 2026-01-13 |
0.9053 EUR |
593,869.6397 AXS |
0.7745 EUR |
0.7745 EUR |
0.9680 EUR |
0.8999 EUR |
| 2026-01-12 |
0.8050 EUR |
30,608.7288 AXS |
0.8288 EUR |
0.7725 EUR |
0.8443 EUR |
0.7748 EUR |
| 2026-01-11 |
0.8250 EUR |
6,101.5894 AXS |
0.8230 EUR |
0.8180 EUR |
0.8342 EUR |
0.8198 EUR |
| 2026-01-10 |
0.8275 EUR |
10,306.4048 AXS |
0.8074 EUR |
0.8021 EUR |
0.8390 EUR |
0.8296 EUR |
| 2026-01-09 |
0.8176 EUR |
5,926.7063 AXS |
0.8159 EUR |
0.8059 EUR |
0.8333 EUR |
0.8081 EUR |