Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
1.8611 EUR |
77,015.8826 AXS |
1.7915 EUR |
1.7730 EUR |
1.9099 EUR |
1.8982 EUR |
| 2025-09-30 |
1.7703 EUR |
78,971.1000 AXS |
1.7958 EUR |
1.7310 EUR |
1.8000 EUR |
1.7902 EUR |
| 2025-09-29 |
1.8263 EUR |
57,537.8730 AXS |
1.8546 EUR |
1.7692 EUR |
1.8546 EUR |
1.8205 EUR |
| 2025-09-28 |
1.8138 EUR |
30,698.4230 AXS |
1.8157 EUR |
1.7786 EUR |
1.8636 EUR |
1.8636 EUR |
| 2025-09-27 |
1.8449 EUR |
4,516.8155 AXS |
1.8500 EUR |
1.8250 EUR |
1.8605 EUR |
1.8250 EUR |
| 2025-09-26 |
1.7927 EUR |
14,002.8310 AXS |
1.7685 EUR |
1.7564 EUR |
1.7985 EUR |
1.7981 EUR |
| 2025-09-25 |
1.8125 EUR |
71,459.0759 AXS |
1.8750 EUR |
1.7179 EUR |
1.8750 EUR |
1.7824 EUR |
| 2025-09-24 |
1.8975 EUR |
19,189.4230 AXS |
1.8872 EUR |
1.8462 EUR |
1.9240 EUR |
1.8943 EUR |
| 2025-09-23 |
1.8747 EUR |
34,288.2006 AXS |
1.8714 EUR |
1.8300 EUR |
1.9024 EUR |
1.8776 EUR |
| 2025-09-22 |
1.8838 EUR |
117,680.4108 AXS |
2.0281 EUR |
1.8041 EUR |
2.0360 EUR |
1.8538 EUR |
| 2025-09-21 |
2.0740 EUR |
14,829.8889 AXS |
2.0680 EUR |
2.0441 EUR |
2.1000 EUR |
2.0614 EUR |
| 2025-09-20 |
2.0799 EUR |
24,257.1623 AXS |
2.0724 EUR |
2.0593 EUR |
2.1100 EUR |
2.0904 EUR |
| 2025-09-19 |
2.1290 EUR |
33,816.9138 AXS |
2.1959 EUR |
2.0800 EUR |
2.2274 EUR |
2.0914 EUR |
| 2025-09-18 |
2.1627 EUR |
38,331.0880 AXS |
2.1422 EUR |
2.1288 EUR |
2.2016 EUR |
2.1974 EUR |
| 2025-09-17 |
2.0543 EUR |
28,541.3918 AXS |
2.0838 EUR |
2.0197 EUR |
2.1236 EUR |
2.1013 EUR |
| 2025-09-16 |
2.0568 EUR |
27,377.0803 AXS |
2.0553 EUR |
2.0200 EUR |
2.0820 EUR |
2.0804 EUR |
| 2025-09-15 |
2.0966 EUR |
48,800.3134 AXS |
2.1655 EUR |
2.0292 EUR |
2.1959 EUR |
2.0515 EUR |
| 2025-09-14 |
2.1902 EUR |
30,932.1103 AXS |
2.2787 EUR |
2.1349 EUR |
2.2787 EUR |
2.1889 EUR |
| 2025-09-13 |
2.2509 EUR |
23,993.1240 AXS |
2.2426 EUR |
2.2135 EUR |
2.2867 EUR |
2.2468 EUR |
| 2025-09-12 |
2.2051 EUR |
26,537.6647 AXS |
2.1832 EUR |
2.1742 EUR |
2.2443 EUR |
2.2356 EUR |
| 2025-09-11 |
2.1612 EUR |
26,622.3040 AXS |
2.1706 EUR |
2.1281 EUR |
2.2146 EUR |
2.1785 EUR |
| 2025-09-10 |
2.1665 EUR |
27,596.9440 AXS |
2.1314 EUR |
2.1175 EUR |
2.1924 EUR |
2.1726 EUR |
| 2025-09-09 |
2.1480 EUR |
94,549.1362 AXS |
2.1389 EUR |
2.0955 EUR |
2.1871 EUR |
2.1367 EUR |
| 2025-09-08 |
2.1048 EUR |
27,643.6012 AXS |
2.0932 EUR |
2.0843 EUR |
2.1399 EUR |
2.1185 EUR |
| 2025-09-07 |
2.0789 EUR |
14,480.8931 AXS |
2.0161 EUR |
2.0145 EUR |
2.1160 EUR |
2.0884 EUR |
| 2025-09-06 |
2.0243 EUR |
6,004.4705 AXS |
2.0440 EUR |
2.0033 EUR |
2.0486 EUR |
2.0249 EUR |
| 2025-09-05 |
2.0147 EUR |
23,453.5927 AXS |
1.9794 EUR |
1.9791 EUR |
2.0601 EUR |
2.0115 EUR |
| 2025-09-04 |
2.0031 EUR |
20,051.5225 AXS |
2.0638 EUR |
1.9573 EUR |
2.0638 EUR |
1.9853 EUR |
| 2025-09-03 |
2.0508 EUR |
45,218.4249 AXS |
2.0215 EUR |
2.0057 EUR |
2.0800 EUR |
2.0681 EUR |
| 2025-09-02 |
2.0057 EUR |
26,680.7867 AXS |
2.0319 EUR |
1.9713 EUR |
2.0391 EUR |
2.0228 EUR |
| 2025-09-01 |
2.0848 EUR |
81,498.2799 AXS |
2.1384 EUR |
2.0062 EUR |
2.1575 EUR |
2.0103 EUR |
| 2025-08-31 |
2.2310 EUR |
876,106.5486 AXS |
1.9648 EUR |
1.9648 EUR |
2.3905 EUR |
2.1628 EUR |
| 2025-08-30 |
1.9436 EUR |
45,689.7551 AXS |
1.9193 EUR |
1.8959 EUR |
1.9725 EUR |
1.9550 EUR |
| 2025-08-29 |
1.9721 EUR |
36,751.2102 AXS |
2.0498 EUR |
1.9080 EUR |
2.0498 EUR |
1.9126 EUR |
| 2025-08-28 |
2.0180 EUR |
36,210.0577 AXS |
1.9796 EUR |
1.9743 EUR |
2.0539 EUR |
2.0443 EUR |
| 2025-08-27 |
1.9928 EUR |
39,291.8680 AXS |
1.9971 EUR |
1.9726 EUR |
2.0282 EUR |
1.9916 EUR |
| 2025-08-26 |
1.9083 EUR |
26,420.0170 AXS |
1.8965 EUR |
1.8829 EUR |
2.0096 EUR |
2.0096 EUR |
| 2025-08-25 |
1.9454 EUR |
81,475.5675 AXS |
2.0748 EUR |
1.8600 EUR |
2.0953 EUR |
1.8926 EUR |
| 2025-08-24 |
2.0716 EUR |
31,746.5494 AXS |
2.1070 EUR |
2.0100 EUR |
2.1520 EUR |
2.0568 EUR |
| 2025-08-23 |
2.0962 EUR |
26,937.6575 AXS |
2.1288 EUR |
2.0623 EUR |
2.1332 EUR |
2.1000 EUR |
| 2025-08-22 |
2.0174 EUR |
54,371.0420 AXS |
1.9642 EUR |
1.8709 EUR |
2.1303 EUR |
2.1194 EUR |
| 2025-08-21 |
1.9832 EUR |
29,918.4409 AXS |
2.0016 EUR |
1.9436 EUR |
2.0108 EUR |
1.9436 EUR |
| 2025-08-20 |
1.9216 EUR |
27,644.4509 AXS |
1.9081 EUR |
1.8995 EUR |
1.9963 EUR |
1.9963 EUR |
| 2025-08-19 |
1.9260 EUR |
80,423.2462 AXS |
1.9725 EUR |
1.8988 EUR |
1.9823 EUR |
1.9160 EUR |
| 2025-08-18 |
2.0091 EUR |
40,380.3588 AXS |
2.0484 EUR |
1.9440 EUR |
2.0484 EUR |
1.9875 EUR |
| 2025-08-17 |
2.0795 EUR |
88,067.1594 AXS |
2.0347 EUR |
2.0300 EUR |
2.1253 EUR |
2.0686 EUR |
| 2025-08-16 |
2.0537 EUR |
34,550.9717 AXS |
2.0066 EUR |
2.0066 EUR |
2.1049 EUR |
2.0655 EUR |
| 2025-08-15 |
2.0125 EUR |
48,161.0746 AXS |
2.0331 EUR |
1.9337 EUR |
2.0764 EUR |
1.9600 EUR |
| 2025-08-14 |
2.1434 EUR |
208,056.1842 AXS |
2.2460 EUR |
2.0327 EUR |
2.2804 EUR |
2.0604 EUR |
| 2025-08-13 |
2.2131 EUR |
91,433.2449 AXS |
2.1804 EUR |
2.1495 EUR |
2.2506 EUR |
2.2390 EUR |