Identifier on DigiFinex: axs_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.0783 USDT |
129,182.5000 AXS |
1.0807 USDT |
1.0429 USDT |
1.0515 USDT |
1.0501 USDT |
| 2025-12-04 |
1.1159 USDT |
4,073.1000 AXS |
1.0832 USDT |
1.0791 USDT |
1.0841 USDT |
1.0809 USDT |
| 2025-12-03 |
1.1174 USDT |
9,330.4000 AXS |
1.1509 USDT |
1.1409 USDT |
1.1571 USDT |
1.1425 USDT |
| 2025-12-02 |
1.0427 USDT |
247,392.9000 AXS |
0.9979 USDT |
0.9972 USDT |
1.0131 USDT |
1.0947 USDT |
| 2025-12-01 |
1.0335 USDT |
324,642.5000 AXS |
1.0849 USDT |
0.9868 USDT |
1.0011 USDT |
1.0047 USDT |
| 2025-11-30 |
1.1059 USDT |
9,545.4000 AXS |
1.1065 USDT |
1.1029 USDT |
1.1091 USDT |
1.1062 USDT |
| 2025-11-29 |
1.1274 USDT |
46,859.1000 AXS |
1.1169 USDT |
1.1026 USDT |
1.1101 USDT |
1.1101 USDT |
| 2025-11-28 |
1.1467 USDT |
152,689.8000 AXS |
1.1622 USDT |
1.1223 USDT |
1.1331 USDT |
1.1376 USDT |
| 2025-11-27 |
1.1468 USDT |
123,500.9000 AXS |
1.1592 USDT |
1.1454 USDT |
1.1551 USDT |
1.1610 USDT |
| 2025-11-26 |
1.1255 USDT |
7,007.1000 AXS |
1.1110 USDT |
1.1004 USDT |
1.1131 USDT |
1.1011 USDT |
| 2025-11-25 |
1.1283 USDT |
8,061.5000 AXS |
1.1324 USDT |
1.1312 USDT |
1.1461 USDT |
1.1421 USDT |
| 2025-11-24 |
1.0968 USDT |
6,488.7000 AXS |
1.0959 USDT |
1.0949 USDT |
1.1034 USDT |
1.0971 USDT |
| 2025-11-23 |
1.1039 USDT |
32,518.3000 AXS |
1.1129 USDT |
1.0989 USDT |
1.1129 USDT |
1.1139 USDT |
| 2025-11-22 |
1.1039 USDT |
74,354.1000 AXS |
1.1159 USDT |
1.0651 USDT |
1.0793 USDT |
1.0951 USDT |
| 2025-11-21 |
1.1767 USDT |
4,075.3000 AXS |
1.1312 USDT |
1.1079 USDT |
1.1320 USDT |
1.1199 USDT |
| 2025-11-20 |
1.2359 USDT |
87,101.5000 AXS |
1.2302 USDT |
1.2203 USDT |
1.2311 USDT |
1.2766 USDT |
| 2025-11-19 |
1.2981 USDT |
1,907.1000 AXS |
1.2581 USDT |
1.2439 USDT |
1.2589 USDT |
1.2489 USDT |
| 2025-11-18 |
1.2392 USDT |
224,690.9000 AXS |
1.2137 USDT |
1.1914 USDT |
1.2181 USDT |
1.2419 USDT |
| 2025-11-17 |
1.2455 USDT |
91,065.3000 AXS |
1.2592 USDT |
1.2175 USDT |
1.2580 USDT |
1.2281 USDT |
| 2025-11-16 |
1.2584 USDT |
133,441.2000 AXS |
1.2811 USDT |
1.1946 USDT |
1.2191 USDT |
1.2152 USDT |
| 2025-11-15 |
1.2711 USDT |
3,856.6000 AXS |
1.2864 USDT |
1.2859 USDT |
1.2951 USDT |
1.2881 USDT |
| 2025-11-14 |
1.2646 USDT |
145,109.7000 AXS |
1.2776 USDT |
1.2129 USDT |
1.2608 USDT |
1.2702 USDT |
| 2025-11-13 |
1.3206 USDT |
3,426.9000 AXS |
1.2399 USDT |
1.2327 USDT |
1.2490 USDT |
1.2389 USDT |
| 2025-11-12 |
1.3926 USDT |
32,158.8000 AXS |
1.3731 USDT |
1.3658 USDT |
1.3812 USDT |
1.4139 USDT |
| 2025-11-11 |
1.4380 USDT |
114,194.6000 AXS |
1.4709 USDT |
1.3945 USDT |
1.4151 USDT |
1.4195 USDT |
| 2025-11-10 |
1.4452 USDT |
2,938.2000 AXS |
1.4507 USDT |
1.4504 USDT |
1.4671 USDT |
1.4610 USDT |
| 2025-11-09 |
1.4369 USDT |
3,627.5000 AXS |
1.4204 USDT |
1.4199 USDT |
1.4479 USDT |
1.4435 USDT |
| 2025-11-08 |
1.4586 USDT |
267,044.4000 AXS |
1.4367 USDT |
1.3978 USDT |
1.4251 USDT |
1.4802 USDT |
| 2025-11-07 |
1.3644 USDT |
4,908.7000 AXS |
1.5239 USDT |
1.5109 USDT |
1.5269 USDT |
1.5120 USDT |
| 2025-11-06 |
1.1935 USDT |
2,471.7000 AXS |
1.2341 USDT |
1.2249 USDT |
1.2342 USDT |
1.2280 USDT |
| 2025-11-05 |
1.1861 USDT |
4,458.3000 AXS |
1.2314 USDT |
1.2207 USDT |
1.2399 USDT |
1.2399 USDT |
| 2025-11-04 |
1.2660 USDT |
147,162.2000 AXS |
1.2545 USDT |
1.2059 USDT |
1.2281 USDT |
1.2214 USDT |
| 2025-11-03 |
1.3726 USDT |
172,429.4000 AXS |
1.4696 USDT |
1.3116 USDT |
1.3386 USDT |
1.3389 USDT |
| 2025-11-02 |
1.4386 USDT |
3,106.7000 AXS |
1.4778 USDT |
1.4729 USDT |
1.4809 USDT |
1.4736 USDT |
| 2025-11-01 |
1.4237 USDT |
118,249.0000 AXS |
1.4163 USDT |
1.3981 USDT |
1.4077 USDT |
1.4325 USDT |
| 2025-10-31 |
1.4284 USDT |
4,992.5000 AXS |
1.4151 USDT |
1.4109 USDT |
1.4201 USDT |
1.4178 USDT |
| 2025-10-30 |
1.4424 USDT |
102,522.7000 AXS |
1.4102 USDT |
1.3492 USDT |
1.3726 USDT |
1.3962 USDT |
| 2025-10-29 |
1.5476 USDT |
1,114.1000 AXS |
1.5446 USDT |
1.5439 USDT |
1.5501 USDT |
1.5486 USDT |
| 2025-10-28 |
1.5728 USDT |
101,085.7000 AXS |
1.5879 USDT |
1.5073 USDT |
1.5361 USDT |
1.5421 USDT |
| 2025-10-27 |
1.6167 USDT |
88,787.7000 AXS |
1.6369 USDT |
1.5729 USDT |
1.6012 USDT |
1.5860 USDT |
| 2025-10-26 |
1.6141 USDT |
2,491.3000 AXS |
1.6214 USDT |
1.6129 USDT |
1.6222 USDT |
1.6165 USDT |
| 2025-10-25 |
1.5922 USDT |
3,553.9000 AXS |
1.5929 USDT |
1.5915 USDT |
1.6033 USDT |
1.6023 USDT |
| 2025-10-24 |
1.5771 USDT |
52,146.2000 AXS |
1.5941 USDT |
1.5629 USDT |
1.5792 USDT |
1.6037 USDT |
| 2025-10-23 |
1.5318 USDT |
32,657.0000 AXS |
1.5129 USDT |
1.5032 USDT |
1.5151 USDT |
1.5378 USDT |
| 2025-10-22 |
1.5700 USDT |
2,985.7000 AXS |
1.5411 USDT |
1.5360 USDT |
1.5451 USDT |
1.5391 USDT |
| 2025-10-21 |
1.5785 USDT |
11,982.3000 AXS |
1.5721 USDT |
1.5709 USDT |
1.6220 USDT |
1.6112 USDT |
| 2025-10-20 |
1.6052 USDT |
93,832.6000 AXS |
1.5868 USDT |
1.5599 USDT |
1.5824 USDT |
1.6224 USDT |
| 2025-10-19 |
1.5890 USDT |
4,069.5000 AXS |
1.5962 USDT |
1.5939 USDT |
1.6032 USDT |
1.6014 USDT |
| 2025-10-18 |
1.5550 USDT |
63,592.9000 AXS |
1.5628 USDT |
1.5359 USDT |
1.5596 USDT |
1.5545 USDT |
| 2025-10-17 |
1.5672 USDT |
146,665.8000 AXS |
1.5901 USDT |
1.4655 USDT |
1.5039 USDT |
1.5366 USDT |