Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
6.6915 EUR |
35,674.1408 AXS |
6.5553 EUR |
6.5000 EUR |
6.8114 EUR |
6.7846 EUR |
| 2024-01-25 |
6.4959 EUR |
57,100.5715 AXS |
6.5953 EUR |
6.4115 EUR |
6.6131 EUR |
6.5469 EUR |
| 2024-01-24 |
6.5926 EUR |
57,367.1304 AXS |
6.5134 EUR |
6.4640 EUR |
6.7354 EUR |
6.6376 EUR |
| 2024-01-23 |
6.4077 EUR |
100,227.4408 AXS |
6.6810 EUR |
6.2100 EUR |
6.8019 EUR |
6.4558 EUR |
| 2024-01-22 |
6.8414 EUR |
52,586.1556 AXS |
7.2047 EUR |
6.6425 EUR |
7.2467 EUR |
6.7089 EUR |
| 2024-01-21 |
7.1975 EUR |
24,229.6897 AXS |
7.1549 EUR |
7.0777 EUR |
7.3499 EUR |
7.1638 EUR |
| 2024-01-20 |
7.1109 EUR |
29,511.9288 AXS |
6.9900 EUR |
6.9046 EUR |
7.2919 EUR |
7.2220 EUR |
| 2024-01-19 |
6.8634 EUR |
73,799.9819 AXS |
6.9808 EUR |
6.5555 EUR |
7.1725 EUR |
6.9660 EUR |
| 2024-01-18 |
7.1179 EUR |
48,205.6923 AXS |
7.4299 EUR |
6.8700 EUR |
7.4300 EUR |
6.9939 EUR |
| 2024-01-17 |
7.4752 EUR |
46,302.6215 AXS |
7.6511 EUR |
7.3054 EUR |
7.7426 EUR |
7.3954 EUR |
| 2024-01-16 |
7.4597 EUR |
70,950.7377 AXS |
7.2000 EUR |
7.1850 EUR |
7.7561 EUR |
7.6650 EUR |
| 2024-01-15 |
7.2132 EUR |
27,670.1731 AXS |
7.1381 EUR |
7.0942 EUR |
7.3495 EUR |
7.1818 EUR |
| 2024-01-14 |
7.3360 EUR |
31,559.1377 AXS |
7.4837 EUR |
7.1500 EUR |
7.5063 EUR |
7.1700 EUR |
| 2024-01-13 |
7.3410 EUR |
34,670.0286 AXS |
7.3000 EUR |
7.0244 EUR |
7.5500 EUR |
7.4638 EUR |
| 2024-01-12 |
7.7501 EUR |
115,093.5940 AXS |
7.7406 EUR |
7.0100 EUR |
8.2049 EUR |
7.2644 EUR |
| 2024-01-11 |
7.7391 EUR |
126,555.1118 AXS |
7.4859 EUR |
7.3898 EUR |
7.9858 EUR |
7.7439 EUR |
| 2024-01-10 |
7.0797 EUR |
85,968.1717 AXS |
6.8437 EUR |
6.6101 EUR |
7.6200 EUR |
7.4938 EUR |
| 2024-01-09 |
6.9270 EUR |
88,144.6704 AXS |
7.2244 EUR |
6.6000 EUR |
7.2623 EUR |
6.7844 EUR |
| 2024-01-08 |
6.8574 EUR |
106,554.0892 AXS |
6.8495 EUR |
6.2949 EUR |
7.2570 EUR |
7.2570 EUR |
| 2024-01-07 |
7.1589 EUR |
78,180.0615 AXS |
7.4347 EUR |
6.8000 EUR |
7.5554 EUR |
6.8638 EUR |
| 2024-01-06 |
7.2393 EUR |
93,653.4700 AXS |
7.3001 EUR |
6.8222 EUR |
7.6211 EUR |
7.4022 EUR |
| 2024-01-05 |
7.3284 EUR |
85,406.2238 AXS |
7.6637 EUR |
7.0197 EUR |
7.7370 EUR |
7.2731 EUR |
| 2024-01-04 |
7.5875 EUR |
129,870.7595 AXS |
7.2990 EUR |
7.1583 EUR |
7.9189 EUR |
7.6935 EUR |
| 2024-01-03 |
7.5253 EUR |
191,377.3536 AXS |
8.1808 EUR |
6.6134 EUR |
8.3477 EUR |
7.2923 EUR |
| 2024-01-02 |
8.4158 EUR |
131,151.9126 AXS |
8.3804 EUR |
8.0359 EUR |
8.6824 EUR |
8.2289 EUR |
| 2024-01-01 |
8.0639 EUR |
69,483.9405 AXS |
8.0359 EUR |
7.8596 EUR |
8.3100 EUR |
8.2635 EUR |
| 2023-12-31 |
8.2356 EUR |
61,667.5533 AXS |
8.2562 EUR |
7.7748 EUR |
8.4300 EUR |
7.9945 EUR |
| 2023-12-30 |
8.2099 EUR |
82,673.8683 AXS |
8.2400 EUR |
8.0000 EUR |
8.4110 EUR |
8.2905 EUR |
| 2023-12-29 |
8.4361 EUR |
170,116.0916 AXS |
8.2303 EUR |
8.0898 EUR |
8.9000 EUR |
8.1703 EUR |
| 2023-12-28 |
8.2533 EUR |
133,202.8802 AXS |
8.7265 EUR |
7.9648 EUR |
8.8742 EUR |
8.2232 EUR |
| 2023-12-27 |
8.6927 EUR |
119,547.0492 AXS |
8.8558 EUR |
8.4256 EUR |
8.9553 EUR |
8.7310 EUR |
| 2023-12-26 |
8.9692 EUR |
323,997.7378 AXS |
9.3309 EUR |
8.1853 EUR |
9.7220 EUR |
8.8749 EUR |
| 2023-12-25 |
9.4703 EUR |
1,061,249.2542 AXS |
8.3347 EUR |
8.0000 EUR |
10.1710 EUR |
9.2614 EUR |
| 2023-12-24 |
7.9605 EUR |
415,187.0647 AXS |
6.9983 EUR |
6.9238 EUR |
8.6482 EUR |
8.2208 EUR |
| 2023-12-23 |
6.8398 EUR |
52,574.0877 AXS |
6.9370 EUR |
6.6573 EUR |
7.0000 EUR |
6.9927 EUR |
| 2023-12-22 |
6.8244 EUR |
53,455.7536 AXS |
6.8900 EUR |
6.6500 EUR |
6.9575 EUR |
6.9078 EUR |
| 2023-12-21 |
6.7990 EUR |
51,399.6388 AXS |
6.6361 EUR |
6.6019 EUR |
6.8900 EUR |
6.8751 EUR |
| 2023-12-20 |
6.6999 EUR |
89,528.8000 AXS |
6.2803 EUR |
6.2466 EUR |
6.8500 EUR |
6.6360 EUR |
| 2023-12-19 |
6.3912 EUR |
53,316.1737 AXS |
6.3556 EUR |
6.2035 EUR |
6.5500 EUR |
6.2511 EUR |
| 2023-12-18 |
6.1621 EUR |
69,255.4835 AXS |
6.3807 EUR |
5.9080 EUR |
6.4496 EUR |
6.3065 EUR |
| 2023-12-17 |
6.5393 EUR |
45,117.2349 AXS |
6.6199 EUR |
6.4000 EUR |
6.7019 EUR |
6.4021 EUR |
| 2023-12-16 |
6.5847 EUR |
35,765.3608 AXS |
6.4576 EUR |
6.3513 EUR |
6.7529 EUR |
6.6252 EUR |
| 2023-12-15 |
6.5723 EUR |
29,124.9123 AXS |
6.7381 EUR |
6.4544 EUR |
6.7390 EUR |
6.4600 EUR |
| 2023-12-14 |
6.7171 EUR |
74,310.7720 AXS |
6.6772 EUR |
6.5243 EUR |
6.8463 EUR |
6.7349 EUR |
| 2023-12-13 |
6.4986 EUR |
87,977.3912 AXS |
6.6912 EUR |
6.2756 EUR |
6.7624 EUR |
6.6958 EUR |
| 2023-12-12 |
6.6587 EUR |
69,636.1866 AXS |
6.5837 EUR |
6.4801 EUR |
6.7967 EUR |
6.7094 EUR |
| 2023-12-11 |
6.6551 EUR |
165,090.4713 AXS |
7.2836 EUR |
6.4026 EUR |
7.2839 EUR |
6.5949 EUR |
| 2023-12-10 |
7.2760 EUR |
138,353.6851 AXS |
7.1197 EUR |
7.0700 EUR |
7.4908 EUR |
7.2494 EUR |
| 2023-12-09 |
7.1954 EUR |
132,466.0381 AXS |
7.1230 EUR |
7.0330 EUR |
7.3096 EUR |
7.2180 EUR |
| 2023-12-08 |
6.8930 EUR |
116,637.6955 AXS |
6.7795 EUR |
6.6360 EUR |
7.1400 EUR |
7.1400 EUR |