Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-07 |
6.7006 EUR |
104,485.2131 AXS |
6.4674 EUR |
6.4532 EUR |
6.8773 EUR |
6.8026 EUR |
| 2023-12-06 |
6.6188 EUR |
118,198.0112 AXS |
6.5102 EUR |
6.4321 EUR |
6.9311 EUR |
6.4654 EUR |
| 2023-12-05 |
6.4580 EUR |
144,978.5572 AXS |
6.2387 EUR |
6.1737 EUR |
6.6401 EUR |
6.5269 EUR |
| 2023-12-04 |
6.1881 EUR |
78,811.0326 AXS |
6.2126 EUR |
5.9192 EUR |
6.3702 EUR |
6.1841 EUR |
| 2023-12-03 |
6.1520 EUR |
90,433.0664 AXS |
6.1023 EUR |
5.9600 EUR |
6.3364 EUR |
6.2270 EUR |
| 2023-12-02 |
6.0592 EUR |
67,167.7440 AXS |
6.0000 EUR |
5.9751 EUR |
6.1733 EUR |
6.1362 EUR |
| 2023-12-01 |
5.9448 EUR |
40,750.6238 AXS |
5.8001 EUR |
5.7614 EUR |
6.0400 EUR |
5.9475 EUR |
| 2023-11-30 |
5.8242 EUR |
65,800.5118 AXS |
5.9000 EUR |
5.7277 EUR |
5.9398 EUR |
5.8429 EUR |
| 2023-11-29 |
6.0042 EUR |
67,876.8122 AXS |
6.1499 EUR |
5.8572 EUR |
6.3000 EUR |
5.9261 EUR |
| 2023-11-28 |
6.1685 EUR |
144,827.6267 AXS |
6.2911 EUR |
5.8648 EUR |
6.4010 EUR |
6.1568 EUR |
| 2023-11-27 |
6.4203 EUR |
428,300.5711 AXS |
6.1321 EUR |
6.0000 EUR |
6.8800 EUR |
6.1934 EUR |
| 2023-11-26 |
6.0833 EUR |
288,447.0886 AXS |
5.7864 EUR |
5.6469 EUR |
6.3589 EUR |
6.1449 EUR |
| 2023-11-25 |
5.7520 EUR |
98,165.7358 AXS |
5.4535 EUR |
5.4202 EUR |
5.8973 EUR |
5.7948 EUR |
| 2023-11-24 |
5.4602 EUR |
34,611.0375 AXS |
5.3789 EUR |
5.3395 EUR |
5.5532 EUR |
5.4262 EUR |
| 2023-11-23 |
5.3512 EUR |
30,554.2556 AXS |
5.4315 EUR |
5.2824 EUR |
5.4439 EUR |
5.3702 EUR |
| 2023-11-22 |
5.2716 EUR |
25,640.3211 AXS |
5.0346 EUR |
5.0300 EUR |
5.4879 EUR |
5.4113 EUR |
| 2023-11-21 |
5.4055 EUR |
82,733.9489 AXS |
5.5926 EUR |
5.1561 EUR |
5.7588 EUR |
5.1815 EUR |
| 2023-11-20 |
5.6877 EUR |
37,516.6474 AXS |
5.7430 EUR |
5.5198 EUR |
5.7975 EUR |
5.5916 EUR |
| 2023-11-19 |
5.6113 EUR |
25,834.7575 AXS |
5.5390 EUR |
5.4210 EUR |
5.7500 EUR |
5.7197 EUR |
| 2023-11-18 |
5.5069 EUR |
68,968.2405 AXS |
5.8023 EUR |
5.3226 EUR |
5.8023 EUR |
5.5286 EUR |
| 2023-11-17 |
5.9379 EUR |
88,674.2203 AXS |
5.7579 EUR |
5.5708 EUR |
6.2293 EUR |
5.7885 EUR |
| 2023-11-16 |
5.9049 EUR |
74,581.7084 AXS |
5.9102 EUR |
5.6500 EUR |
6.0800 EUR |
5.7334 EUR |
| 2023-11-15 |
5.8277 EUR |
60,660.5020 AXS |
5.6000 EUR |
5.5317 EUR |
5.9300 EUR |
5.9231 EUR |
| 2023-11-14 |
5.6386 EUR |
56,949.4547 AXS |
5.7430 EUR |
5.3633 EUR |
5.9262 EUR |
5.5857 EUR |
| 2023-11-13 |
5.9175 EUR |
92,929.6513 AXS |
5.9615 EUR |
5.7232 EUR |
6.0905 EUR |
5.7489 EUR |
| 2023-11-12 |
5.9378 EUR |
63,625.6679 AXS |
5.9734 EUR |
5.7400 EUR |
6.1000 EUR |
5.9274 EUR |
| 2023-11-11 |
5.8960 EUR |
99,392.3406 AXS |
5.8095 EUR |
5.5800 EUR |
6.1878 EUR |
5.9000 EUR |
| 2023-11-10 |
5.7745 EUR |
86,458.7756 AXS |
5.6000 EUR |
5.5301 EUR |
6.0288 EUR |
5.7891 EUR |
| 2023-11-09 |
5.5436 EUR |
123,009.0338 AXS |
5.6182 EUR |
5.0645 EUR |
5.8757 EUR |
5.4917 EUR |
| 2023-11-08 |
5.6070 EUR |
54,880.0786 AXS |
5.4918 EUR |
5.4671 EUR |
5.7123 EUR |
5.6458 EUR |
| 2023-11-07 |
5.5241 EUR |
65,019.0122 AXS |
5.6150 EUR |
5.2912 EUR |
5.6566 EUR |
5.4753 EUR |
| 2023-11-06 |
5.5901 EUR |
113,569.4422 AXS |
5.3436 EUR |
5.3394 EUR |
5.7568 EUR |
5.5966 EUR |
| 2023-11-05 |
5.3412 EUR |
97,701.3632 AXS |
5.2136 EUR |
5.2136 EUR |
5.4689 EUR |
5.3152 EUR |
| 2023-11-04 |
5.1761 EUR |
30,187.6488 AXS |
5.0675 EUR |
5.0662 EUR |
5.3000 EUR |
5.2295 EUR |
| 2023-11-03 |
5.0149 EUR |
26,617.4205 AXS |
5.1360 EUR |
4.9341 EUR |
5.1360 EUR |
5.0875 EUR |
| 2023-11-02 |
5.2354 EUR |
51,532.2440 AXS |
5.2103 EUR |
5.0000 EUR |
5.4167 EUR |
5.1210 EUR |
| 2023-11-01 |
5.0691 EUR |
57,810.7228 AXS |
5.1600 EUR |
4.9129 EUR |
5.2950 EUR |
5.1972 EUR |