Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.8010 EUR |
28,104.4208 AXS |
0.8121 EUR |
0.7800 EUR |
0.8195 EUR |
0.8156 EUR |
| 2026-01-07 |
0.8303 EUR |
13,766.9975 AXS |
0.8522 EUR |
0.8031 EUR |
0.8522 EUR |
0.8116 EUR |
| 2026-01-06 |
0.8442 EUR |
39,830.1063 AXS |
0.8420 EUR |
0.8090 EUR |
0.8666 EUR |
0.8258 EUR |
| 2026-01-05 |
0.8305 EUR |
30,036.2401 AXS |
0.8237 EUR |
0.8024 EUR |
0.8465 EUR |
0.8435 EUR |
| 2026-01-04 |
0.7999 EUR |
19,063.0908 AXS |
0.7828 EUR |
0.7818 EUR |
0.8387 EUR |
0.8303 EUR |
| 2026-01-03 |
0.7781 EUR |
19,324.7811 AXS |
0.7806 EUR |
0.7600 EUR |
0.7925 EUR |
0.7774 EUR |
| 2026-01-02 |
0.7628 EUR |
72,468.8706 AXS |
0.7400 EUR |
0.7388 EUR |
0.7876 EUR |
0.7777 EUR |
| 2026-01-01 |
0.7053 EUR |
39,704.9751 AXS |
0.6872 EUR |
0.6757 EUR |
0.7429 EUR |
0.7429 EUR |
| 2025-12-31 |
0.6942 EUR |
47,134.7972 AXS |
0.7008 EUR |
0.6739 EUR |
0.7059 EUR |
0.6849 EUR |
| 2025-12-30 |
0.7032 EUR |
9,242.8884 AXS |
0.7055 EUR |
0.6987 EUR |
0.7153 EUR |
0.7070 EUR |
| 2025-12-29 |
0.7249 EUR |
10,404.6954 AXS |
0.7325 EUR |
0.7092 EUR |
0.7438 EUR |
0.7165 EUR |
| 2025-12-28 |
0.7481 EUR |
34,208.7472 AXS |
0.7378 EUR |
0.7200 EUR |
0.7746 EUR |
0.7230 EUR |
| 2025-12-27 |
0.7156 EUR |
15,778.7744 AXS |
0.7100 EUR |
0.7093 EUR |
0.7263 EUR |
0.7235 EUR |
| 2025-12-26 |
0.7113 EUR |
37,413.9576 AXS |
0.6980 EUR |
0.6960 EUR |
0.7257 EUR |
0.7080 EUR |
| 2025-12-25 |
0.7194 EUR |
24,028.0169 AXS |
0.7113 EUR |
0.7093 EUR |
0.7302 EUR |
0.7276 EUR |
| 2025-12-24 |
0.7139 EUR |
24,652.7924 AXS |
0.7274 EUR |
0.6984 EUR |
0.7275 EUR |
0.7000 EUR |
| 2025-12-23 |
0.7034 EUR |
43,427.2644 AXS |
0.7203 EUR |
0.6900 EUR |
0.7245 EUR |
0.7003 EUR |
| 2025-12-22 |
0.7266 EUR |
15,246.9600 AXS |
0.7290 EUR |
0.7100 EUR |
0.7376 EUR |
0.7147 EUR |
| 2025-12-21 |
0.7227 EUR |
38,021.0309 AXS |
0.7364 EUR |
0.7074 EUR |
0.7417 EUR |
0.7165 EUR |
| 2025-12-20 |
0.7482 EUR |
12,106.6469 AXS |
0.7450 EUR |
0.7430 EUR |
0.7558 EUR |
0.7430 EUR |
| 2025-12-19 |
0.6920 EUR |
26,451.6621 AXS |
0.6900 EUR |
0.6737 EUR |
0.7457 EUR |
0.7280 EUR |
| 2025-12-18 |
0.7174 EUR |
52,273.4009 AXS |
0.7400 EUR |
0.6747 EUR |
0.7433 EUR |
0.6931 EUR |
| 2025-12-17 |
0.7533 EUR |
50,467.6132 AXS |
0.7760 EUR |
0.7279 EUR |
0.7992 EUR |
0.7347 EUR |
| 2025-12-16 |
0.7778 EUR |
14,664.6496 AXS |
0.7830 EUR |
0.7599 EUR |
0.7928 EUR |
0.7893 EUR |
| 2025-12-15 |
0.7890 EUR |
46,066.5604 AXS |
0.8230 EUR |
0.7700 EUR |
0.8460 EUR |
0.7797 EUR |
| 2025-12-14 |
0.8423 EUR |
11,191.5747 AXS |
0.8617 EUR |
0.8294 EUR |
0.8617 EUR |
0.8304 EUR |
| 2025-12-13 |
0.8588 EUR |
3,373.7200 AXS |
0.8564 EUR |
0.8564 EUR |
0.8692 EUR |
0.8616 EUR |
| 2025-12-12 |
0.8824 EUR |
22,666.8844 AXS |
0.8969 EUR |
0.8358 EUR |
0.9000 EUR |
0.8516 EUR |
| 2025-12-11 |
0.8938 EUR |
58,028.3632 AXS |
0.9100 EUR |
0.8655 EUR |
0.9100 EUR |
0.8813 EUR |
| 2025-12-10 |
0.9476 EUR |
27,749.9712 AXS |
0.9594 EUR |
0.9200 EUR |
0.9628 EUR |
0.9530 EUR |
| 2025-12-09 |
0.9079 EUR |
78,259.1477 AXS |
0.8887 EUR |
0.8766 EUR |
0.9759 EUR |
0.9478 EUR |
| 2025-12-08 |
0.8912 EUR |
23,962.9036 AXS |
0.8723 EUR |
0.8723 EUR |
0.9151 EUR |
0.8987 EUR |
| 2025-12-07 |
0.9061 EUR |
13,235.6276 AXS |
0.9220 EUR |
0.8720 EUR |
0.9309 EUR |
0.8972 EUR |
| 2025-12-06 |
0.9089 EUR |
73,178.8471 AXS |
0.8813 EUR |
0.8789 EUR |
0.9380 EUR |
0.9185 EUR |
| 2025-12-05 |
0.8933 EUR |
42,457.1863 AXS |
0.9302 EUR |
0.8699 EUR |
0.9332 EUR |
0.8750 EUR |
| 2025-12-04 |
0.9649 EUR |
38,901.2979 AXS |
0.9747 EUR |
0.9410 EUR |
0.9809 EUR |
0.9548 EUR |
| 2025-12-03 |
0.9587 EUR |
24,749.4617 AXS |
0.9492 EUR |
0.9430 EUR |
0.9799 EUR |
0.9762 EUR |
| 2025-12-02 |
0.9175 EUR |
69,037.6350 AXS |
0.8705 EUR |
0.8629 EUR |
0.9592 EUR |
0.9561 EUR |
| 2025-12-01 |
0.8684 EUR |
84,864.3077 AXS |
0.9367 EUR |
0.8480 EUR |
0.9367 EUR |
0.8526 EUR |
| 2025-11-30 |
0.9532 EUR |
6,899.9991 AXS |
0.9500 EUR |
0.9450 EUR |
0.9636 EUR |
0.9450 EUR |
| 2025-11-29 |
0.9676 EUR |
7,429.3551 AXS |
0.9829 EUR |
0.9543 EUR |
0.9873 EUR |
0.9573 EUR |
| 2025-11-28 |
0.9902 EUR |
45,150.9343 AXS |
0.9931 EUR |
0.9719 EUR |
1.0114 EUR |
0.9776 EUR |
| 2025-11-27 |
1.0085 EUR |
29,838.3464 AXS |
0.9959 EUR |
0.9907 EUR |
1.0194 EUR |
1.0047 EUR |
| 2025-11-26 |
0.9850 EUR |
28,366.3951 AXS |
0.9906 EUR |
0.9500 EUR |
1.0106 EUR |
1.0033 EUR |
| 2025-11-25 |
0.9745 EUR |
29,840.8548 AXS |
0.9892 EUR |
0.9442 EUR |
0.9922 EUR |
0.9794 EUR |
| 2025-11-24 |
0.9576 EUR |
31,176.5924 AXS |
0.9508 EUR |
0.9363 EUR |
1.0052 EUR |
1.0022 EUR |
| 2025-11-23 |
0.9639 EUR |
10,865.6421 AXS |
0.9559 EUR |
0.9559 EUR |
0.9800 EUR |
0.9657 EUR |
| 2025-11-22 |
0.9458 EUR |
27,814.5543 AXS |
0.9692 EUR |
0.9292 EUR |
0.9692 EUR |
0.9471 EUR |
| 2025-11-21 |
1.0247 EUR |
144,947.0162 AXS |
1.0580 EUR |
0.9387 EUR |
1.0800 EUR |
0.9406 EUR |
| 2025-11-20 |
1.1313 EUR |
94,148.0238 AXS |
1.0723 EUR |
1.0250 EUR |
1.1997 EUR |
1.0340 EUR |