Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
1.1020 EUR |
34,817.2163 AXS |
1.1292 EUR |
1.0200 EUR |
1.1619 EUR |
1.0653 EUR |
| 2025-11-18 |
1.0841 EUR |
70,004.5109 AXS |
1.0400 EUR |
1.0334 EUR |
1.1188 EUR |
1.1121 EUR |
| 2025-11-17 |
1.0630 EUR |
24,866.1578 AXS |
1.0720 EUR |
1.0179 EUR |
1.1104 EUR |
1.0192 EUR |
| 2025-11-16 |
1.0860 EUR |
23,627.8826 AXS |
1.0900 EUR |
1.0295 EUR |
1.1243 EUR |
1.0431 EUR |
| 2025-11-15 |
1.1000 EUR |
9,071.6615 AXS |
1.0820 EUR |
1.0732 EUR |
1.1192 EUR |
1.0958 EUR |
| 2025-11-14 |
1.0871 EUR |
18,442.4496 AXS |
1.0944 EUR |
1.0445 EUR |
1.1118 EUR |
1.0919 EUR |
| 2025-11-13 |
1.1530 EUR |
38,247.7906 AXS |
1.1388 EUR |
1.1382 EUR |
1.1891 EUR |
1.1528 EUR |
| 2025-11-12 |
1.2081 EUR |
36,698.2488 AXS |
1.1757 EUR |
1.1703 EUR |
1.2347 EUR |
1.2221 EUR |
| 2025-11-11 |
1.2215 EUR |
55,847.8111 AXS |
1.2764 EUR |
1.1700 EUR |
1.2900 EUR |
1.1730 EUR |
| 2025-11-10 |
1.2497 EUR |
35,823.9743 AXS |
1.2544 EUR |
1.2200 EUR |
1.2704 EUR |
1.2390 EUR |
| 2025-11-09 |
1.2322 EUR |
52,739.9226 AXS |
1.2600 EUR |
1.1800 EUR |
1.2680 EUR |
1.2386 EUR |
| 2025-11-08 |
1.2661 EUR |
115,738.3908 AXS |
1.3100 EUR |
1.2167 EUR |
1.3444 EUR |
1.2823 EUR |
| 2025-11-07 |
1.1944 EUR |
234,977.6001 AXS |
1.0693 EUR |
1.0693 EUR |
1.3160 EUR |
1.3112 EUR |
| 2025-11-06 |
1.0340 EUR |
82,970.0851 AXS |
1.0645 EUR |
0.9863 EUR |
1.0645 EUR |
1.0505 EUR |
| 2025-11-05 |
1.0604 EUR |
66,683.8779 AXS |
1.0190 EUR |
0.9838 EUR |
1.0819 EUR |
1.0648 EUR |
| 2025-11-04 |
1.0756 EUR |
86,691.8364 AXS |
1.0900 EUR |
1.0236 EUR |
1.1137 EUR |
1.0355 EUR |
| 2025-11-03 |
1.1423 EUR |
82,612.7945 AXS |
1.2698 EUR |
1.0618 EUR |
1.2698 EUR |
1.0724 EUR |
| 2025-11-02 |
1.2541 EUR |
17,957.3163 AXS |
1.2517 EUR |
1.2274 EUR |
1.2872 EUR |
1.2604 EUR |
| 2025-11-01 |
1.2361 EUR |
43,668.9140 AXS |
1.2279 EUR |
1.2140 EUR |
1.2530 EUR |
1.2460 EUR |
| 2025-10-31 |
1.2348 EUR |
24,939.5277 AXS |
1.2164 EUR |
1.2115 EUR |
1.2654 EUR |
1.2290 EUR |
| 2025-10-30 |
1.2388 EUR |
87,411.1060 AXS |
1.3086 EUR |
1.1690 EUR |
1.3207 EUR |
1.1961 EUR |
| 2025-10-29 |
1.3274 EUR |
11,280.2100 AXS |
1.3138 EUR |
1.3040 EUR |
1.3600 EUR |
1.3500 EUR |
| 2025-10-28 |
1.3614 EUR |
15,020.3181 AXS |
1.3521 EUR |
1.3459 EUR |
1.3869 EUR |
1.3548 EUR |
| 2025-10-27 |
1.3838 EUR |
26,906.5745 AXS |
1.4050 EUR |
1.3605 EUR |
1.4210 EUR |
1.3698 EUR |
| 2025-10-26 |
1.3884 EUR |
18,631.0532 AXS |
1.3776 EUR |
1.3582 EUR |
1.4086 EUR |
1.3867 EUR |
| 2025-10-25 |
1.3717 EUR |
2,831.9726 AXS |
1.3765 EUR |
1.3646 EUR |
1.3773 EUR |
1.3678 EUR |
| 2025-10-24 |
1.3659 EUR |
29,292.8636 AXS |
1.3474 EUR |
1.3448 EUR |
1.3947 EUR |
1.3636 EUR |
| 2025-10-23 |
1.2989 EUR |
19,470.9484 AXS |
1.3022 EUR |
1.3022 EUR |
1.3424 EUR |
1.3379 EUR |
| 2025-10-22 |
1.3559 EUR |
20,280.1501 AXS |
1.3482 EUR |
1.3200 EUR |
1.3640 EUR |
1.3223 EUR |
| 2025-10-21 |
1.3713 EUR |
27,217.0975 AXS |
1.3612 EUR |
1.3120 EUR |
1.4400 EUR |
1.4158 EUR |
| 2025-10-20 |
1.3881 EUR |
29,171.2289 AXS |
1.3516 EUR |
1.3516 EUR |
1.4035 EUR |
1.3729 EUR |
| 2025-10-19 |
1.3578 EUR |
27,295.7089 AXS |
1.3507 EUR |
1.3230 EUR |
1.3866 EUR |
1.3712 EUR |
| 2025-10-18 |
1.3412 EUR |
15,491.5178 AXS |
1.3269 EUR |
1.3255 EUR |
1.3600 EUR |
1.3459 EUR |
| 2025-10-17 |
1.3170 EUR |
28,187.5893 AXS |
1.3600 EUR |
1.2536 EUR |
1.3679 EUR |
1.3150 EUR |
| 2025-10-16 |
1.3989 EUR |
26,176.4693 AXS |
1.4228 EUR |
1.3358 EUR |
1.4578 EUR |
1.3534 EUR |
| 2025-10-15 |
1.4904 EUR |
39,211.7142 AXS |
1.5073 EUR |
1.4250 EUR |
1.5434 EUR |
1.4282 EUR |
| 2025-10-14 |
1.4879 EUR |
28,803.9123 AXS |
1.5736 EUR |
1.4153 EUR |
1.5736 EUR |
1.4997 EUR |
| 2025-10-13 |
1.5117 EUR |
61,228.2541 AXS |
1.4708 EUR |
1.4628 EUR |
1.5839 EUR |
1.5839 EUR |
| 2025-10-12 |
1.4037 EUR |
43,467.2258 AXS |
1.3313 EUR |
1.3130 EUR |
1.5037 EUR |
1.4974 EUR |
| 2025-10-11 |
1.3979 EUR |
174,435.7683 AXS |
1.3375 EUR |
1.2858 EUR |
1.5000 EUR |
1.3371 EUR |
| 2025-10-10 |
1.8994 EUR |
67,733.7409 AXS |
1.9093 EUR |
1.7660 EUR |
1.9438 EUR |
1.7806 EUR |
| 2025-10-09 |
1.8243 EUR |
75,259.7128 AXS |
1.8847 EUR |
1.7866 EUR |
1.8847 EUR |
1.8387 EUR |
| 2025-10-08 |
1.8303 EUR |
25,588.5262 AXS |
1.8373 EUR |
1.7500 EUR |
1.9024 EUR |
1.8934 EUR |
| 2025-10-07 |
1.9473 EUR |
29,020.3639 AXS |
1.9676 EUR |
1.8320 EUR |
1.9766 EUR |
1.8607 EUR |
| 2025-10-06 |
1.9111 EUR |
56,071.5271 AXS |
1.8592 EUR |
1.8431 EUR |
1.9814 EUR |
1.9537 EUR |
| 2025-10-05 |
1.8882 EUR |
17,562.6132 AXS |
1.8738 EUR |
1.8465 EUR |
1.9409 EUR |
1.8571 EUR |
| 2025-10-04 |
1.8874 EUR |
13,162.7005 AXS |
1.9448 EUR |
1.8542 EUR |
1.9448 EUR |
1.8642 EUR |
| 2025-10-03 |
1.9370 EUR |
22,942.9216 AXS |
1.9472 EUR |
1.9093 EUR |
1.9800 EUR |
1.9477 EUR |
| 2025-10-02 |
1.9261 EUR |
26,658.5678 AXS |
1.9001 EUR |
1.8887 EUR |
1.9631 EUR |
1.9540 EUR |
| 2025-10-01 |
1.8611 EUR |
77,015.8826 AXS |
1.7915 EUR |
1.7730 EUR |
1.9099 EUR |
1.8982 EUR |