Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
2.0982 EUR |
75,637.7173 AXS |
2.0413 EUR |
2.0097 EUR |
2.1801 EUR |
2.1641 EUR |
| 2025-08-11 |
2.1323 EUR |
57,539.4515 AXS |
2.1517 EUR |
2.0615 EUR |
2.2100 EUR |
2.0831 EUR |
| 2025-08-10 |
2.1596 EUR |
36,311.0926 AXS |
2.1680 EUR |
2.1000 EUR |
2.2125 EUR |
2.1484 EUR |
| 2025-08-09 |
2.1465 EUR |
49,276.7062 AXS |
2.1034 EUR |
2.0964 EUR |
2.1871 EUR |
2.1773 EUR |
| 2025-08-08 |
2.0757 EUR |
48,427.7443 AXS |
2.0481 EUR |
2.0370 EUR |
2.1200 EUR |
2.1042 EUR |
| 2025-08-07 |
1.9995 EUR |
28,528.0617 AXS |
1.9595 EUR |
1.9404 EUR |
2.0501 EUR |
2.0378 EUR |
| 2025-08-06 |
1.9535 EUR |
40,391.8763 AXS |
1.9535 EUR |
1.9041 EUR |
1.9754 EUR |
1.9604 EUR |
| 2025-08-05 |
1.9772 EUR |
35,416.7739 AXS |
2.0237 EUR |
1.9083 EUR |
2.0240 EUR |
1.9579 EUR |
| 2025-08-04 |
1.9828 EUR |
47,777.7301 AXS |
1.9469 EUR |
1.9469 EUR |
2.0333 EUR |
2.0271 EUR |
| 2025-08-03 |
1.9230 EUR |
32,597.1785 AXS |
1.8768 EUR |
1.8500 EUR |
1.9535 EUR |
1.9468 EUR |
| 2025-08-02 |
1.8892 EUR |
53,827.2575 AXS |
1.9166 EUR |
1.8333 EUR |
1.9400 EUR |
1.8661 EUR |
| 2025-08-01 |
1.9536 EUR |
67,882.5666 AXS |
1.9937 EUR |
1.8862 EUR |
2.0019 EUR |
1.9395 EUR |
| 2025-07-31 |
2.0990 EUR |
56,508.0802 AXS |
2.0978 EUR |
2.0200 EUR |
2.1560 EUR |
2.0248 EUR |
| 2025-07-30 |
2.0430 EUR |
74,422.6132 AXS |
2.0916 EUR |
1.9828 EUR |
2.1000 EUR |
2.0732 EUR |
| 2025-07-29 |
2.1109 EUR |
75,395.2725 AXS |
2.1119 EUR |
2.0485 EUR |
2.1882 EUR |
2.0843 EUR |
| 2025-07-28 |
2.2010 EUR |
42,283.0052 AXS |
2.2572 EUR |
2.1092 EUR |
2.3043 EUR |
2.1254 EUR |
| 2025-07-27 |
2.2275 EUR |
19,493.2593 AXS |
2.2071 EUR |
2.1995 EUR |
2.2500 EUR |
2.2500 EUR |
| 2025-07-26 |
2.2169 EUR |
19,025.5602 AXS |
2.2125 EUR |
2.1987 EUR |
2.2417 EUR |
2.2390 EUR |
| 2025-07-25 |
2.1733 EUR |
58,569.7573 AXS |
2.1431 EUR |
2.0798 EUR |
2.2200 EUR |
2.2155 EUR |
| 2025-07-24 |
2.1371 EUR |
77,720.9371 AXS |
2.1954 EUR |
2.0490 EUR |
2.2289 EUR |
2.1500 EUR |
| 2025-07-23 |
2.3109 EUR |
102,046.2189 AXS |
2.4622 EUR |
2.1400 EUR |
2.4800 EUR |
2.2035 EUR |
| 2025-07-22 |
2.4010 EUR |
89,601.9717 AXS |
2.4552 EUR |
2.3056 EUR |
2.4701 EUR |
2.4204 EUR |
| 2025-07-21 |
2.4588 EUR |
62,384.4188 AXS |
2.4142 EUR |
2.3832 EUR |
2.5017 EUR |
2.4429 EUR |
| 2025-07-20 |
2.4115 EUR |
69,827.2131 AXS |
2.3252 EUR |
2.3151 EUR |
2.4740 EUR |
2.4140 EUR |
| 2025-07-19 |
2.2863 EUR |
81,891.4638 AXS |
2.2767 EUR |
2.1969 EUR |
2.3418 EUR |
2.2891 EUR |
| 2025-07-18 |
2.3374 EUR |
123,966.5671 AXS |
2.2751 EUR |
2.2200 EUR |
2.4248 EUR |
2.2839 EUR |
| 2025-07-17 |
2.2386 EUR |
147,247.7450 AXS |
2.2589 EUR |
2.1903 EUR |
2.3000 EUR |
2.2796 EUR |
| 2025-07-16 |
2.2214 EUR |
130,124.3211 AXS |
2.2050 EUR |
2.1692 EUR |
2.2889 EUR |
2.2614 EUR |
| 2025-07-15 |
2.0915 EUR |
79,596.9946 AXS |
2.0882 EUR |
2.0203 EUR |
2.1958 EUR |
2.1649 EUR |
| 2025-07-14 |
2.1608 EUR |
111,726.5940 AXS |
2.1444 EUR |
2.0617 EUR |
2.2408 EUR |
2.0655 EUR |
| 2025-07-13 |
2.1414 EUR |
38,236.2877 AXS |
2.0932 EUR |
2.0853 EUR |
2.2014 EUR |
2.1656 EUR |
| 2025-07-12 |
2.1141 EUR |
34,338.7550 AXS |
2.0917 EUR |
2.0241 EUR |
2.1413 EUR |
2.0469 EUR |
| 2025-07-11 |
2.1324 EUR |
97,413.2849 AXS |
2.1032 EUR |
2.0672 EUR |
2.2123 EUR |
2.1728 EUR |
| 2025-07-10 |
1.9515 EUR |
28,939.2235 AXS |
1.9393 EUR |
1.9393 EUR |
2.0244 EUR |
2.0225 EUR |
| 2025-07-09 |
1.8910 EUR |
92,859.0520 AXS |
1.8507 EUR |
1.8343 EUR |
1.9735 EUR |
1.9553 EUR |
| 2025-07-08 |
1.8220 EUR |
49,990.0732 AXS |
1.8136 EUR |
1.7932 EUR |
1.8643 EUR |
1.8538 EUR |
| 2025-07-07 |
1.8342 EUR |
23,567.7411 AXS |
1.8445 EUR |
1.8078 EUR |
1.8661 EUR |
1.8090 EUR |
| 2025-07-06 |
1.8272 EUR |
17,370.9270 AXS |
1.8300 EUR |
1.8160 EUR |
1.8668 EUR |
1.8566 EUR |
| 2025-07-05 |
1.8159 EUR |
30,052.9469 AXS |
1.8288 EUR |
1.7940 EUR |
1.8473 EUR |
1.8121 EUR |
| 2025-07-04 |
1.8762 EUR |
48,642.2965 AXS |
1.9625 EUR |
1.8038 EUR |
1.9625 EUR |
1.8182 EUR |
| 2025-07-03 |
1.9596 EUR |
33,313.1023 AXS |
1.9765 EUR |
1.9668 EUR |
2.0258 EUR |
1.9870 EUR |
| 2025-07-02 |
1.8836 EUR |
89,014.2216 AXS |
1.8030 EUR |
1.7916 EUR |
2.0099 EUR |
1.9801 EUR |
| 2025-07-01 |
1.8443 EUR |
54,642.4730 AXS |
1.9163 EUR |
1.8000 EUR |
1.9163 EUR |
1.8020 EUR |
| 2025-06-30 |
1.9383 EUR |
33,239.1910 AXS |
1.9997 EUR |
1.8900 EUR |
2.0003 EUR |
1.9073 EUR |
| 2025-06-29 |
1.8979 EUR |
16,334.0625 AXS |
1.8900 EUR |
1.8748 EUR |
1.9380 EUR |
1.9322 EUR |
| 2025-06-28 |
1.8653 EUR |
27,923.5831 AXS |
1.8595 EUR |
1.8408 EUR |
1.8946 EUR |
1.8924 EUR |
| 2025-06-27 |
1.8561 EUR |
41,018.9132 AXS |
1.8480 EUR |
1.8188 EUR |
1.8832 EUR |
1.8281 EUR |
| 2025-06-26 |
1.8898 EUR |
89,748.0522 AXS |
1.9097 EUR |
1.8331 EUR |
1.9552 EUR |
1.8562 EUR |
| 2025-06-25 |
1.9437 EUR |
37,135.4951 AXS |
1.9750 EUR |
1.9000 EUR |
1.9824 EUR |
1.9167 EUR |
| 2025-06-24 |
1.9202 EUR |
30,204.2125 AXS |
1.9506 EUR |
1.9445 EUR |
1.9900 EUR |
1.9627 EUR |