Identifier on Kraken: AXSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.9480 EUR |
2,836.0201 AXS |
0.9650 EUR |
0.9220 EUR |
0.9660 EUR |
0.9340 EUR |
| 2025-12-03 |
0.9440 EUR |
9.0000 AXS |
0.9420 EUR |
0.9420 EUR |
0.9470 EUR |
0.9470 EUR |
| 2025-12-02 |
0.8700 EUR |
522.3803 AXS |
0.8720 EUR |
0.8620 EUR |
0.8770 EUR |
0.8710 EUR |
| 2025-12-01 |
0.8730 EUR |
7,275.0559 AXS |
0.9320 EUR |
0.8480 EUR |
0.9320 EUR |
0.8620 EUR |
| 2025-11-30 |
0.9530 EUR |
812.1924 AXS |
0.9570 EUR |
0.9470 EUR |
0.9640 EUR |
0.9610 EUR |
| 2025-11-29 |
0.9810 EUR |
201.8124 AXS |
0.9850 EUR |
0.9680 EUR |
0.9850 EUR |
0.9680 EUR |
| 2025-11-28 |
0.9860 EUR |
8,694.6544 AXS |
0.9870 EUR |
0.9730 EUR |
1.0090 EUR |
0.9750 EUR |
| 2025-11-27 |
1.0050 EUR |
3,803.3966 AXS |
0.9950 EUR |
0.9950 EUR |
1.0130 EUR |
1.0000 EUR |
| 2025-11-26 |
0.9650 EUR |
10,708.5865 AXS |
0.9870 EUR |
0.9520 EUR |
1.0070 EUR |
1.0000 EUR |
| 2025-11-25 |
0.9670 EUR |
31,104.4785 AXS |
0.9920 EUR |
0.9480 EUR |
0.9980 EUR |
0.9980 EUR |
| 2025-11-24 |
0.9480 EUR |
4,078.6799 AXS |
0.9610 EUR |
0.9390 EUR |
0.9730 EUR |
0.9430 EUR |
| 2025-11-23 |
0.9680 EUR |
10,433.8880 AXS |
0.9630 EUR |
0.9600 EUR |
0.9770 EUR |
0.9600 EUR |
| 2025-11-22 |
0.9470 EUR |
11,631.3825 AXS |
0.9570 EUR |
0.9300 EUR |
0.9610 EUR |
0.9400 EUR |
| 2025-11-21 |
1.0090 EUR |
18,600.2880 AXS |
1.0530 EUR |
0.9370 EUR |
1.0720 EUR |
0.9580 EUR |
| 2025-11-20 |
1.1140 EUR |
20,389.3580 AXS |
1.0590 EUR |
1.0310 EUR |
1.1940 EUR |
1.0310 EUR |
| 2025-11-19 |
1.1450 EUR |
2,495.2888 AXS |
1.1270 EUR |
1.1270 EUR |
1.1620 EUR |
1.1620 EUR |
| 2025-11-18 |
1.0640 EUR |
383.0605 AXS |
1.0380 EUR |
1.0380 EUR |
1.0750 EUR |
1.0680 EUR |
| 2025-11-17 |
1.0860 EUR |
389.4164 AXS |
1.0650 EUR |
1.0650 EUR |
1.1010 EUR |
1.1010 EUR |
| 2025-11-16 |
1.0780 EUR |
7,295.8155 AXS |
1.1010 EUR |
1.0290 EUR |
1.1240 EUR |
1.0510 EUR |
| 2025-11-15 |
1.1030 EUR |
4,738.9436 AXS |
1.0760 EUR |
1.0700 EUR |
1.1190 EUR |
1.1000 EUR |
| 2025-11-14 |
1.0770 EUR |
15,870.6072 AXS |
1.0950 EUR |
1.0450 EUR |
1.1130 EUR |
1.1030 EUR |
| 2025-11-13 |
1.1560 EUR |
1,781.6385 AXS |
1.1440 EUR |
1.1300 EUR |
1.1650 EUR |
1.1620 EUR |
| 2025-11-12 |
1.1800 EUR |
545.5144 AXS |
1.1630 EUR |
1.1620 EUR |
1.2000 EUR |
1.1990 EUR |
| 2025-11-11 |
1.2300 EUR |
3,555.9442 AXS |
1.2720 EUR |
1.2080 EUR |
1.2910 EUR |
1.2110 EUR |
| 2025-11-10 |
1.2440 EUR |
5,415.3453 AXS |
1.2540 EUR |
1.2220 EUR |
1.2660 EUR |
1.2400 EUR |
| 2025-11-09 |
1.2160 EUR |
4,897.4669 AXS |
1.2560 EUR |
1.1790 EUR |
1.2690 EUR |
1.2570 EUR |
| 2025-11-08 |
1.2490 EUR |
7,695.8658 AXS |
1.3020 EUR |
1.2170 EUR |
1.3420 EUR |
1.2760 EUR |
| 2025-11-07 |
1.1060 EUR |
6,938.5043 AXS |
1.0790 EUR |
1.0790 EUR |
1.1550 EUR |
1.1520 EUR |
| 2025-11-06 |
1.0340 EUR |
774.8660 AXS |
1.0610 EUR |
1.0170 EUR |
1.0610 EUR |
1.0200 EUR |
| 2025-11-05 |
1.0430 EUR |
2,581.8773 AXS |
0.9950 EUR |
0.9790 EUR |
1.0580 EUR |
1.0550 EUR |
| 2025-11-04 |
1.0670 EUR |
10,619.6541 AXS |
1.0900 EUR |
1.0500 EUR |
1.1110 EUR |
1.0790 EUR |
| 2025-11-03 |
1.1460 EUR |
21,917.7786 AXS |
1.2720 EUR |
1.0670 EUR |
1.2720 EUR |
1.0980 EUR |
| 2025-11-02 |
1.2550 EUR |
8,820.9953 AXS |
1.2440 EUR |
1.2360 EUR |
1.2900 EUR |
1.2410 EUR |
| 2025-11-01 |
1.2240 EUR |
5,037.5002 AXS |
1.2260 EUR |
1.2140 EUR |
1.2330 EUR |
1.2260 EUR |
| 2025-10-31 |
1.2430 EUR |
1,630.7406 AXS |
1.2290 EUR |
1.2280 EUR |
1.2510 EUR |
1.2400 EUR |
| 2025-10-30 |
1.2310 EUR |
12,875.0802 AXS |
1.3120 EUR |
1.1700 EUR |
1.3120 EUR |
1.1960 EUR |
| 2025-10-29 |
1.3510 EUR |
4,495.7504 AXS |
1.3240 EUR |
1.3230 EUR |
1.3540 EUR |
1.3420 EUR |
| 2025-10-28 |
1.3470 EUR |
16,208.6925 AXS |
1.3580 EUR |
1.3000 EUR |
1.3820 EUR |
1.3190 EUR |
| 2025-10-27 |
1.4030 EUR |
1,194.9819 AXS |
1.4130 EUR |
1.3740 EUR |
1.4210 EUR |
1.3740 EUR |
| 2025-10-26 |
1.3940 EUR |
2,043.1501 AXS |
1.3780 EUR |
1.3620 EUR |
1.4020 EUR |
1.4010 EUR |
| 2025-10-25 |
1.3710 EUR |
401.9826 AXS |
1.3730 EUR |
1.3660 EUR |
1.3740 EUR |
1.3680 EUR |
| 2025-10-24 |
1.3620 EUR |
8,452.1434 AXS |
1.3460 EUR |
1.3460 EUR |
1.3860 EUR |
1.3800 EUR |
| 2025-10-23 |
1.3180 EUR |
656.2621 AXS |
1.3020 EUR |
1.3020 EUR |
1.3320 EUR |
1.3300 EUR |
| 2025-10-22 |
1.3340 EUR |
5,458.4347 AXS |
1.3600 EUR |
1.3190 EUR |
1.3600 EUR |
1.3260 EUR |
| 2025-10-21 |
1.3820 EUR |
2,966.0265 AXS |
1.3690 EUR |
1.3190 EUR |
1.4380 EUR |
1.4170 EUR |
| 2025-10-20 |
1.3980 EUR |
6,519.6347 AXS |
1.3470 EUR |
1.3410 EUR |
1.4040 EUR |
1.3950 EUR |
| 2025-10-19 |
1.3690 EUR |
2,181.7687 AXS |
1.3420 EUR |
1.3290 EUR |
1.3890 EUR |
1.3880 EUR |
| 2025-10-18 |
1.3390 EUR |
6,985.9340 AXS |
1.3370 EUR |
1.3280 EUR |
1.3610 EUR |
1.3330 EUR |
| 2025-10-17 |
1.2960 EUR |
27,729.1832 AXS |
1.3590 EUR |
1.2540 EUR |
1.3690 EUR |
1.3280 EUR |
| 2025-10-16 |
1.4350 EUR |
2,324.2170 AXS |
1.4290 EUR |
1.3960 EUR |
1.4630 EUR |
1.4470 EUR |