Identifier on Bitvavo: AXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
2.9976 EUR |
58,879.1982 AXS |
2.9549 EUR |
2.9330 EUR |
3.0447 EUR |
3.0365 EUR |
| 2025-03-14 |
2.9431 EUR |
66,714.6780 AXS |
2.9236 EUR |
2.9200 EUR |
3.0216 EUR |
2.9698 EUR |
| 2025-03-13 |
2.8960 EUR |
48,322.3540 AXS |
2.9457 EUR |
2.7950 EUR |
2.9560 EUR |
2.8479 EUR |
| 2025-03-12 |
2.9109 EUR |
60,651.2254 AXS |
2.8390 EUR |
2.7800 EUR |
3.0214 EUR |
2.9240 EUR |
| 2025-03-11 |
2.6680 EUR |
119,847.9191 AXS |
2.7151 EUR |
2.5000 EUR |
2.8783 EUR |
2.7498 EUR |
| 2025-03-10 |
2.8694 EUR |
81,843.6665 AXS |
2.8547 EUR |
2.7288 EUR |
3.0067 EUR |
2.7427 EUR |
| 2025-03-09 |
2.9571 EUR |
102,517.0388 AXS |
2.8843 EUR |
2.8000 EUR |
3.1746 EUR |
2.8411 EUR |
| 2025-03-08 |
3.2029 EUR |
55,653.9678 AXS |
3.2101 EUR |
3.1281 EUR |
3.2802 EUR |
3.1796 EUR |
| 2025-03-07 |
3.2849 EUR |
140,195.6159 AXS |
3.1363 EUR |
3.1000 EUR |
3.3630 EUR |
3.2900 EUR |
| 2025-03-06 |
3.3269 EUR |
29,299.4812 AXS |
3.3371 EUR |
3.2174 EUR |
3.4300 EUR |
3.2392 EUR |
| 2025-03-05 |
3.2524 EUR |
49,700.7990 AXS |
3.1861 EUR |
3.1595 EUR |
3.3500 EUR |
3.3165 EUR |
| 2025-03-04 |
3.1771 EUR |
88,637.3567 AXS |
3.1599 EUR |
3.0320 EUR |
3.3259 EUR |
3.2468 EUR |
| 2025-03-03 |
3.7049 EUR |
31,707.4736 AXS |
3.7000 EUR |
3.5304 EUR |
3.8395 EUR |
3.5878 EUR |
| 2025-03-02 |
3.6677 EUR |
106,144.8399 AXS |
3.5841 EUR |
3.5016 EUR |
3.8918 EUR |
3.7692 EUR |
| 2025-03-01 |
3.5597 EUR |
53,569.2071 AXS |
3.6079 EUR |
3.4795 EUR |
3.6436 EUR |
3.5840 EUR |
| 2025-02-28 |
3.4354 EUR |
137,163.8373 AXS |
3.5657 EUR |
3.1959 EUR |
3.6420 EUR |
3.6293 EUR |
| 2025-02-27 |
3.4812 EUR |
11,811.8788 AXS |
3.4818 EUR |
3.4254 EUR |
3.6226 EUR |
3.5964 EUR |
| 2025-02-26 |
3.5138 EUR |
45,677.1422 AXS |
3.4792 EUR |
3.4395 EUR |
3.5961 EUR |
3.5847 EUR |
| 2025-02-25 |
3.4217 EUR |
163,238.2319 AXS |
3.4933 EUR |
3.2390 EUR |
3.5543 EUR |
3.4947 EUR |
| 2025-02-24 |
3.7136 EUR |
100,067.4357 AXS |
3.9339 EUR |
3.5100 EUR |
3.9511 EUR |
3.7294 EUR |
| 2025-02-23 |
3.9718 EUR |
57,920.0750 AXS |
4.0635 EUR |
3.8839 EUR |
4.1188 EUR |
3.9025 EUR |
| 2025-02-22 |
4.0554 EUR |
46,050.9106 AXS |
4.0042 EUR |
4.0000 EUR |
4.1162 EUR |
4.0830 EUR |
| 2025-02-21 |
4.2180 EUR |
212,965.2909 AXS |
4.2089 EUR |
3.9723 EUR |
4.4023 EUR |
4.2053 EUR |
| 2025-02-20 |
4.1251 EUR |
36,066.7958 AXS |
4.1334 EUR |
4.0524 EUR |
4.2000 EUR |
4.1752 EUR |
| 2025-02-19 |
4.0757 EUR |
36,706.7590 AXS |
3.9624 EUR |
3.9398 EUR |
4.1399 EUR |
4.0826 EUR |
| 2025-02-18 |
4.1037 EUR |
131,586.9630 AXS |
4.2549 EUR |
3.8664 EUR |
4.2661 EUR |
4.0054 EUR |
| 2025-02-17 |
4.2430 EUR |
161,581.4055 AXS |
4.1700 EUR |
4.1000 EUR |
4.3609 EUR |
4.2684 EUR |
| 2025-02-16 |
4.2167 EUR |
72,059.9245 AXS |
4.1888 EUR |
4.1300 EUR |
4.2949 EUR |
4.1752 EUR |
| 2025-02-15 |
4.2498 EUR |
56,622.8793 AXS |
4.3320 EUR |
4.2000 EUR |
4.3575 EUR |
4.2267 EUR |
| 2025-02-14 |
4.2591 EUR |
161,025.9293 AXS |
4.1910 EUR |
4.1700 EUR |
4.4216 EUR |
4.3106 EUR |
| 2025-02-13 |
4.1826 EUR |
103,664.4908 AXS |
4.2825 EUR |
4.1062 EUR |
4.3213 EUR |
4.1973 EUR |
| 2025-02-12 |
4.1893 EUR |
212,272.0732 AXS |
4.1096 EUR |
4.0583 EUR |
4.3298 EUR |
4.2773 EUR |
| 2025-02-11 |
4.2133 EUR |
113,575.3684 AXS |
4.1947 EUR |
4.0376 EUR |
4.4045 EUR |
4.0983 EUR |
| 2025-02-10 |
4.0987 EUR |
83,767.0368 AXS |
4.0999 EUR |
3.9493 EUR |
4.2342 EUR |
4.1901 EUR |
| 2025-02-09 |
4.0875 EUR |
28,474.1758 AXS |
4.0586 EUR |
3.8937 EUR |
4.1738 EUR |
4.0096 EUR |
| 2025-02-08 |
3.9464 EUR |
16,990.3414 AXS |
3.8751 EUR |
3.8513 EUR |
4.0726 EUR |
4.0392 EUR |
| 2025-02-07 |
3.9558 EUR |
84,895.3126 AXS |
3.7791 EUR |
3.7737 EUR |
4.0900 EUR |
3.7803 EUR |
| 2025-02-06 |
3.8615 EUR |
52,593.1175 AXS |
3.9736 EUR |
3.7408 EUR |
4.0463 EUR |
3.7548 EUR |
| 2025-02-05 |
4.0167 EUR |
98,575.3919 AXS |
3.9514 EUR |
3.8918 EUR |
4.1240 EUR |
3.9448 EUR |
| 2025-02-04 |
4.0563 EUR |
119,802.7860 AXS |
4.3230 EUR |
3.8580 EUR |
4.3501 EUR |
3.8639 EUR |
| 2025-02-03 |
3.8873 EUR |
209,799.5365 AXS |
4.2181 EUR |
3.1302 EUR |
4.3400 EUR |
4.3230 EUR |
| 2025-02-02 |
4.4996 EUR |
113,338.3976 AXS |
4.8403 EUR |
4.0250 EUR |
4.9481 EUR |
4.1349 EUR |
| 2025-02-01 |
5.0886 EUR |
38,884.7700 AXS |
5.2394 EUR |
4.8856 EUR |
5.2862 EUR |
4.9455 EUR |
| 2025-01-31 |
5.2990 EUR |
27,006.7437 AXS |
5.2525 EUR |
5.1683 EUR |
5.4608 EUR |
5.2343 EUR |
| 2025-01-30 |
5.1049 EUR |
45,235.5687 AXS |
4.9620 EUR |
4.8951 EUR |
5.3132 EUR |
5.2877 EUR |
| 2025-01-29 |
4.9195 EUR |
38,751.9746 AXS |
4.8337 EUR |
4.7888 EUR |
5.1000 EUR |
5.0190 EUR |
| 2025-01-28 |
5.1858 EUR |
21,823.7002 AXS |
5.2500 EUR |
5.0690 EUR |
5.2745 EUR |
5.0815 EUR |
| 2025-01-27 |
5.0639 EUR |
108,935.6732 AXS |
5.2808 EUR |
4.8300 EUR |
5.3145 EUR |
5.2248 EUR |
| 2025-01-26 |
5.4328 EUR |
26,842.7391 AXS |
5.4521 EUR |
5.3025 EUR |
5.5682 EUR |
5.3169 EUR |
| 2025-01-25 |
5.4652 EUR |
18,168.8607 AXS |
5.4514 EUR |
5.3885 EUR |
5.5346 EUR |
5.4720 EUR |