Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
2.1326 EUR |
67,036.0861 AXS |
2.1700 EUR |
2.0816 EUR |
2.1800 EUR |
2.0816 EUR |
| 2025-05-03 |
2.2342 EUR |
62,242.2545 AXS |
2.3076 EUR |
2.1700 EUR |
2.3076 EUR |
2.1751 EUR |
| 2025-05-02 |
2.3098 EUR |
146,338.5852 AXS |
2.3146 EUR |
2.2647 EUR |
2.3764 EUR |
2.2968 EUR |
| 2025-05-01 |
2.2433 EUR |
75,829.2203 AXS |
2.2043 EUR |
2.1911 EUR |
2.2949 EUR |
2.2933 EUR |
| 2025-04-30 |
2.1868 EUR |
128,023.8448 AXS |
2.1857 EUR |
2.1167 EUR |
2.2499 EUR |
2.1979 EUR |
| 2025-04-29 |
2.2815 EUR |
67,186.3966 AXS |
2.2680 EUR |
2.2147 EUR |
2.3360 EUR |
2.2417 EUR |
| 2025-04-28 |
2.2501 EUR |
88,588.7876 AXS |
2.1943 EUR |
2.1400 EUR |
2.2972 EUR |
2.2668 EUR |
| 2025-04-27 |
2.2387 EUR |
69,096.4288 AXS |
2.3309 EUR |
2.1991 EUR |
2.3525 EUR |
2.2073 EUR |
| 2025-04-26 |
2.3143 EUR |
164,153.9033 AXS |
2.3079 EUR |
2.2558 EUR |
2.3763 EUR |
2.3312 EUR |
| 2025-04-25 |
2.3039 EUR |
217,927.6368 AXS |
2.2771 EUR |
2.2471 EUR |
2.3382 EUR |
2.3194 EUR |
| 2025-04-24 |
2.1921 EUR |
100,045.9707 AXS |
2.2173 EUR |
2.1266 EUR |
2.2811 EUR |
2.2451 EUR |
| 2025-04-23 |
2.1975 EUR |
141,353.5835 AXS |
2.2038 EUR |
2.1631 EUR |
2.2514 EUR |
2.2235 EUR |
| 2025-04-22 |
2.0729 EUR |
148,248.3814 AXS |
1.9732 EUR |
1.9078 EUR |
2.1744 EUR |
2.1642 EUR |
| 2025-04-21 |
2.0406 EUR |
108,214.7019 AXS |
2.0256 EUR |
1.9710 EUR |
2.0900 EUR |
1.9715 EUR |
| 2025-04-20 |
2.0101 EUR |
140,290.0207 AXS |
2.0430 EUR |
1.9702 EUR |
2.0960 EUR |
2.0176 EUR |
| 2025-04-19 |
2.0151 EUR |
38,404.7327 AXS |
1.9808 EUR |
1.9808 EUR |
2.0480 EUR |
2.0323 EUR |
| 2025-04-18 |
1.9950 EUR |
35,219.5299 AXS |
1.9620 EUR |
1.9426 EUR |
2.0280 EUR |
2.0155 EUR |
| 2025-04-17 |
1.9499 EUR |
62,571.1878 AXS |
1.9094 EUR |
1.8914 EUR |
1.9852 EUR |
1.9712 EUR |
| 2025-04-16 |
1.9293 EUR |
57,988.2869 AXS |
1.9311 EUR |
1.8520 EUR |
1.9730 EUR |
1.9177 EUR |
| 2025-04-15 |
1.9631 EUR |
58,584.2015 AXS |
1.9726 EUR |
1.9310 EUR |
2.0037 EUR |
1.9354 EUR |
| 2025-04-14 |
1.9899 EUR |
113,448.7295 AXS |
2.0110 EUR |
1.9254 EUR |
2.0695 EUR |
1.9821 EUR |
| 2025-04-13 |
2.0612 EUR |
68,708.0815 AXS |
2.1574 EUR |
1.9770 EUR |
2.1574 EUR |
1.9878 EUR |
| 2025-04-12 |
2.0937 EUR |
276,118.0870 AXS |
2.1193 EUR |
1.9916 EUR |
2.2090 EUR |
2.1345 EUR |
| 2025-04-11 |
2.1120 EUR |
56,589.6027 AXS |
2.0932 EUR |
2.0624 EUR |
2.1624 EUR |
2.1214 EUR |
| 2025-04-10 |
2.1382 EUR |
115,451.8126 AXS |
2.2247 EUR |
2.0303 EUR |
2.2309 EUR |
2.0949 EUR |
| 2025-04-09 |
2.1293 EUR |
80,749.4166 AXS |
2.0059 EUR |
1.9490 EUR |
2.2422 EUR |
2.2400 EUR |
| 2025-04-08 |
2.1185 EUR |
101,343.9037 AXS |
2.2082 EUR |
1.9999 EUR |
2.2643 EUR |
2.0267 EUR |
| 2025-04-07 |
2.2114 EUR |
127,108.8680 AXS |
2.2497 EUR |
2.0201 EUR |
2.3593 EUR |
2.2134 EUR |
| 2025-04-06 |
2.3329 EUR |
63,038.4001 AXS |
2.4798 EUR |
2.2110 EUR |
2.4947 EUR |
2.2268 EUR |
| 2025-04-05 |
2.5131 EUR |
15,163.1972 AXS |
2.5247 EUR |
2.4656 EUR |
2.5410 EUR |
2.4817 EUR |
| 2025-04-04 |
2.4724 EUR |
101,996.4707 AXS |
2.4765 EUR |
2.3879 EUR |
2.5335 EUR |
2.5259 EUR |
| 2025-04-03 |
2.4667 EUR |
113,441.8325 AXS |
2.4700 EUR |
2.3297 EUR |
2.5971 EUR |
2.4913 EUR |
| 2025-04-02 |
2.6475 EUR |
96,309.9724 AXS |
2.7510 EUR |
2.6068 EUR |
2.7510 EUR |
2.6376 EUR |
| 2025-04-01 |
2.7692 EUR |
59,532.9188 AXS |
2.7110 EUR |
2.6911 EUR |
2.8281 EUR |
2.7519 EUR |
| 2025-03-31 |
2.6852 EUR |
29,512.6734 AXS |
2.6937 EUR |
2.6015 EUR |
2.7496 EUR |
2.6889 EUR |
| 2025-03-30 |
2.7154 EUR |
57,744.0778 AXS |
2.6966 EUR |
2.6366 EUR |
2.7555 EUR |
2.7087 EUR |
| 2025-03-29 |
2.7738 EUR |
104,247.9423 AXS |
2.8917 EUR |
2.6700 EUR |
2.9017 EUR |
2.6952 EUR |
| 2025-03-28 |
2.9413 EUR |
89,714.0678 AXS |
3.1432 EUR |
2.8400 EUR |
3.1485 EUR |
2.8979 EUR |
| 2025-03-27 |
3.1684 EUR |
86,682.2589 AXS |
3.2139 EUR |
3.0902 EUR |
3.2595 EUR |
3.1570 EUR |
| 2025-03-26 |
3.2812 EUR |
184,165.7277 AXS |
3.3298 EUR |
3.1835 EUR |
3.3819 EUR |
3.2118 EUR |
| 2025-03-25 |
3.2462 EUR |
146,646.1372 AXS |
3.2509 EUR |
3.2061 EUR |
3.3340 EUR |
3.3310 EUR |
| 2025-03-24 |
3.2268 EUR |
152,350.0117 AXS |
3.0865 EUR |
3.0600 EUR |
3.2936 EUR |
3.2649 EUR |
| 2025-03-23 |
3.1283 EUR |
46,949.4578 AXS |
3.1530 EUR |
3.0611 EUR |
3.1831 EUR |
3.0902 EUR |
| 2025-03-22 |
3.1566 EUR |
49,656.2656 AXS |
3.0747 EUR |
3.0672 EUR |
3.1850 EUR |
3.1497 EUR |
| 2025-03-21 |
3.1316 EUR |
94,188.0297 AXS |
3.1323 EUR |
3.0392 EUR |
3.2018 EUR |
3.1020 EUR |
| 2025-03-20 |
3.1685 EUR |
59,262.1598 AXS |
3.1889 EUR |
3.1152 EUR |
3.1989 EUR |
3.1622 EUR |
| 2025-03-19 |
3.1467 EUR |
54,630.8114 AXS |
3.0999 EUR |
3.0864 EUR |
3.2178 EUR |
3.1697 EUR |
| 2025-03-18 |
3.0437 EUR |
72,736.8622 AXS |
3.1400 EUR |
2.9587 EUR |
3.1400 EUR |
3.0278 EUR |
| 2025-03-17 |
3.0980 EUR |
83,792.8779 AXS |
2.9258 EUR |
2.9258 EUR |
3.1800 EUR |
3.1691 EUR |
| 2025-03-16 |
3.0046 EUR |
83,910.1989 AXS |
3.0344 EUR |
2.9172 EUR |
3.0499 EUR |
2.9415 EUR |