Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
1.8341 EUR |
102,029.0838 AXS |
1.7794 EUR |
1.7794 EUR |
1.9610 EUR |
1.9461 EUR |
| 2025-06-22 |
1.8206 EUR |
30,279.3784 AXS |
1.8307 EUR |
1.7400 EUR |
1.8480 EUR |
1.7400 EUR |
| 2025-06-21 |
1.8898 EUR |
33,551.1190 AXS |
1.9090 EUR |
1.8460 EUR |
1.9407 EUR |
1.8554 EUR |
| 2025-06-20 |
1.9284 EUR |
44,616.5572 AXS |
1.9485 EUR |
1.8555 EUR |
2.0089 EUR |
1.9248 EUR |
| 2025-06-19 |
1.9579 EUR |
25,017.4609 AXS |
1.9717 EUR |
1.9222 EUR |
1.9958 EUR |
1.9425 EUR |
| 2025-06-18 |
1.9647 EUR |
13,569.2466 AXS |
1.9797 EUR |
1.9124 EUR |
2.0014 EUR |
1.9528 EUR |
| 2025-06-17 |
2.0025 EUR |
67,034.6627 AXS |
2.0379 EUR |
1.9440 EUR |
2.0570 EUR |
1.9795 EUR |
| 2025-06-16 |
2.0652 EUR |
58,485.0236 AXS |
2.0037 EUR |
1.9861 EUR |
2.1200 EUR |
2.1129 EUR |
| 2025-06-15 |
2.0048 EUR |
26,230.1872 AXS |
2.0208 EUR |
1.9928 EUR |
2.0372 EUR |
2.0000 EUR |
| 2025-06-14 |
2.0184 EUR |
7,954.3885 AXS |
2.0267 EUR |
2.0132 EUR |
2.0432 EUR |
2.0374 EUR |
| 2025-06-13 |
2.0064 EUR |
70,450.3037 AXS |
2.0948 EUR |
1.9456 EUR |
2.0948 EUR |
2.0272 EUR |
| 2025-06-12 |
2.2215 EUR |
56,827.6051 AXS |
2.2444 EUR |
2.1141 EUR |
2.2444 EUR |
2.1773 EUR |
| 2025-06-11 |
2.3877 EUR |
194,298.7777 AXS |
2.3521 EUR |
2.2335 EUR |
2.5053 EUR |
2.2377 EUR |
| 2025-06-10 |
2.2032 EUR |
16,195.6052 AXS |
2.2445 EUR |
2.2179 EUR |
2.2895 EUR |
2.2490 EUR |
| 2025-06-09 |
2.1403 EUR |
21,885.9157 AXS |
2.1133 EUR |
2.0901 EUR |
2.2318 EUR |
2.2293 EUR |
| 2025-06-08 |
2.1216 EUR |
32,356.9115 AXS |
2.1561 EUR |
2.0980 EUR |
2.1569 EUR |
2.1205 EUR |
| 2025-06-07 |
2.1352 EUR |
15,480.4265 AXS |
2.0901 EUR |
2.0880 EUR |
2.1642 EUR |
2.1322 EUR |
| 2025-06-06 |
2.0958 EUR |
25,619.8323 AXS |
2.0374 EUR |
2.0312 EUR |
2.1700 EUR |
2.0997 EUR |
| 2025-06-05 |
2.1010 EUR |
68,686.1871 AXS |
2.1597 EUR |
2.0000 EUR |
2.2052 EUR |
2.0429 EUR |
| 2025-06-04 |
2.2313 EUR |
40,824.9828 AXS |
2.2733 EUR |
2.1500 EUR |
2.3001 EUR |
2.1507 EUR |
| 2025-06-03 |
2.3073 EUR |
51,107.7137 AXS |
2.2787 EUR |
2.2591 EUR |
2.3328 EUR |
2.2671 EUR |
| 2025-06-02 |
2.2212 EUR |
20,329.7990 AXS |
2.2631 EUR |
2.1818 EUR |
2.2671 EUR |
2.2277 EUR |
| 2025-06-01 |
2.2316 EUR |
16,011.5801 AXS |
2.2329 EUR |
2.1764 EUR |
2.2739 EUR |
2.2509 EUR |
| 2025-05-31 |
2.2163 EUR |
65,281.3320 AXS |
2.1800 EUR |
2.1358 EUR |
2.2817 EUR |
2.2533 EUR |
| 2025-05-30 |
2.3338 EUR |
91,010.2833 AXS |
2.4772 EUR |
2.2079 EUR |
2.4772 EUR |
2.2192 EUR |
| 2025-05-29 |
2.5589 EUR |
55,512.2292 AXS |
2.5680 EUR |
2.4737 EUR |
2.6340 EUR |
2.5252 EUR |
| 2025-05-28 |
2.5257 EUR |
47,105.1243 AXS |
2.5389 EUR |
2.4554 EUR |
2.5972 EUR |
2.4858 EUR |
| 2025-05-27 |
2.5326 EUR |
39,786.3506 AXS |
2.4655 EUR |
2.4064 EUR |
2.5843 EUR |
2.5563 EUR |
| 2025-05-26 |
2.4923 EUR |
28,864.9065 AXS |
2.5051 EUR |
2.4489 EUR |
2.5418 EUR |
2.4638 EUR |
| 2025-05-25 |
2.4628 EUR |
33,734.9242 AXS |
2.5078 EUR |
2.3829 EUR |
2.5218 EUR |
2.4078 EUR |
| 2025-05-24 |
2.5361 EUR |
40,189.1121 AXS |
2.4962 EUR |
2.4870 EUR |
2.5589 EUR |
2.5128 EUR |
| 2025-05-23 |
2.6757 EUR |
126,059.7056 AXS |
2.7950 EUR |
2.5447 EUR |
2.8376 EUR |
2.5867 EUR |
| 2025-05-22 |
2.7235 EUR |
110,588.2692 AXS |
2.6541 EUR |
2.6541 EUR |
2.7975 EUR |
2.7601 EUR |
| 2025-05-21 |
2.6313 EUR |
75,623.6236 AXS |
2.6591 EUR |
2.5500 EUR |
2.7297 EUR |
2.6224 EUR |
| 2025-05-20 |
2.6569 EUR |
27,885.0856 AXS |
2.6773 EUR |
2.5756 EUR |
2.7185 EUR |
2.6597 EUR |
| 2025-05-19 |
2.5954 EUR |
75,227.7509 AXS |
2.7249 EUR |
2.4882 EUR |
2.7352 EUR |
2.6505 EUR |
| 2025-05-18 |
2.6517 EUR |
55,054.3093 AXS |
2.6000 EUR |
2.5295 EUR |
2.7852 EUR |
2.5710 EUR |
| 2025-05-17 |
2.6675 EUR |
32,296.2597 AXS |
2.7062 EUR |
2.5761 EUR |
2.7062 EUR |
2.6493 EUR |
| 2025-05-16 |
2.7615 EUR |
52,064.5398 AXS |
2.7244 EUR |
2.6928 EUR |
2.8230 EUR |
2.7650 EUR |
| 2025-05-15 |
2.8271 EUR |
289,228.4286 AXS |
3.0574 EUR |
2.6926 EUR |
3.1342 EUR |
2.7373 EUR |
| 2025-05-14 |
3.1020 EUR |
445,806.5596 AXS |
2.9250 EUR |
2.9203 EUR |
3.3013 EUR |
3.0186 EUR |
| 2025-05-13 |
2.9035 EUR |
373,489.6593 AXS |
2.8232 EUR |
2.6800 EUR |
3.0537 EUR |
2.9553 EUR |
| 2025-05-12 |
2.8201 EUR |
200,448.3702 AXS |
2.7832 EUR |
2.7285 EUR |
2.9041 EUR |
2.8129 EUR |
| 2025-05-11 |
2.7716 EUR |
142,310.2847 AXS |
2.8230 EUR |
2.7000 EUR |
2.8651 EUR |
2.7967 EUR |
| 2025-05-10 |
2.6418 EUR |
122,902.7716 AXS |
2.5508 EUR |
2.5269 EUR |
2.7666 EUR |
2.7582 EUR |
| 2025-05-09 |
2.4919 EUR |
196,145.2951 AXS |
2.4394 EUR |
2.4100 EUR |
2.5610 EUR |
2.5410 EUR |
| 2025-05-08 |
2.2980 EUR |
255,397.9197 AXS |
2.0889 EUR |
2.0854 EUR |
2.4650 EUR |
2.4198 EUR |
| 2025-05-07 |
2.0498 EUR |
35,505.2035 AXS |
2.0260 EUR |
2.0173 EUR |
2.0795 EUR |
2.0795 EUR |
| 2025-05-06 |
2.0169 EUR |
61,361.2167 AXS |
2.0649 EUR |
1.9741 EUR |
2.0787 EUR |
2.0073 EUR |
| 2025-05-05 |
2.0669 EUR |
71,452.4862 AXS |
2.1156 EUR |
2.0270 EUR |
2.1200 EUR |
2.0721 EUR |