Identifier on DigiFinex: axs_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
2.9291 USDT |
23,353.6000 AXS |
2.9730 USDT |
2.8442 USDT |
2.9010 USDT |
2.8682 USDT |
| 2025-03-29 |
3.0319 USDT |
38,534.7000 AXS |
3.0480 USDT |
2.8909 USDT |
2.9373 USDT |
2.9230 USDT |
| 2025-03-28 |
3.2230 USDT |
47.9000 AXS |
3.0907 USDT |
3.0907 USDT |
3.0987 USDT |
3.0987 USDT |
| 2025-03-27 |
3.4266 USDT |
777.5000 AXS |
3.3883 USDT |
3.3797 USDT |
3.4123 USDT |
3.4113 USDT |
| 2025-03-26 |
3.5571 USDT |
4,127.7000 AXS |
3.4612 USDT |
3.4223 USDT |
3.4653 USDT |
3.4463 USDT |
| 2025-03-25 |
3.5336 USDT |
21,585.8000 AXS |
3.5467 USDT |
3.5327 USDT |
3.5657 USDT |
3.5757 USDT |
| 2025-03-24 |
3.4468 USDT |
14,599.1000 AXS |
3.5182 USDT |
3.4663 USDT |
3.5013 USDT |
3.4880 USDT |
| 2025-03-23 |
3.3882 USDT |
6,686.1000 AXS |
3.3313 USDT |
3.3243 USDT |
3.3473 USDT |
3.3397 USDT |
| 2025-03-22 |
3.3753 USDT |
27,483.3000 AXS |
3.4217 USDT |
3.3587 USDT |
3.3923 USDT |
3.3993 USDT |
| 2025-03-21 |
3.3811 USDT |
582.0000 AXS |
3.3343 USDT |
3.3227 USDT |
3.3364 USDT |
3.3242 USDT |
| 2025-03-20 |
3.4398 USDT |
28,467.1000 AXS |
3.4722 USDT |
3.3779 USDT |
3.4033 USDT |
3.4293 USDT |
| 2025-03-19 |
3.4160 USDT |
2,099.5000 AXS |
3.4313 USDT |
3.4137 USDT |
3.4699 USDT |
3.4261 USDT |
| 2025-03-18 |
3.3271 USDT |
1,285.0000 AXS |
3.3019 USDT |
3.2948 USDT |
3.3193 USDT |
3.3103 USDT |
| 2025-03-17 |
3.3229 USDT |
472.1000 AXS |
3.3921 USDT |
3.3825 USDT |
3.4023 USDT |
3.3853 USDT |
| 2025-03-16 |
3.2658 USDT |
197.7000 AXS |
3.1983 USDT |
3.1961 USDT |
3.2083 USDT |
3.2040 USDT |
| 2025-03-15 |
3.2405 USDT |
12,219.9000 AXS |
3.2484 USDT |
3.2380 USDT |
3.2667 USDT |
3.2898 USDT |
| 2025-03-14 |
3.1557 USDT |
4,850.3000 AXS |
3.2336 USDT |
3.2323 USDT |
3.2918 USDT |
3.2543 USDT |
| 2025-03-13 |
3.1431 USDT |
112,787.4000 AXS |
3.1129 USDT |
3.0337 USDT |
3.0584 USDT |
3.0548 USDT |
| 2025-03-12 |
3.1478 USDT |
262.8000 AXS |
3.1893 USDT |
3.1803 USDT |
3.1893 USDT |
3.1843 USDT |
| 2025-03-11 |
2.9171 USDT |
1,898.8000 AXS |
3.1065 USDT |
3.0863 USDT |
3.1223 USDT |
3.0863 USDT |
| 2025-03-10 |
3.0464 USDT |
1,155.8000 AXS |
2.8703 USDT |
2.8677 USDT |
2.8893 USDT |
2.8852 USDT |
| 2025-03-09 |
3.2543 USDT |
43,140.8000 AXS |
3.2831 USDT |
3.0638 USDT |
3.1337 USDT |
3.1317 USDT |
| 2025-03-08 |
3.4904 USDT |
659.0000 AXS |
3.4593 USDT |
3.4527 USDT |
3.4593 USDT |
3.4543 USDT |
| 2025-03-07 |
3.5375 USDT |
27,856.5000 AXS |
3.5457 USDT |
3.4893 USDT |
3.5477 USDT |
3.5477 USDT |
| 2025-03-06 |
3.5937 USDT |
4,291.7000 AXS |
3.4899 USDT |
3.4857 USDT |
3.5147 USDT |
3.4960 USDT |
| 2025-03-05 |
3.4400 USDT |
3,127.4000 AXS |
3.4754 USDT |
3.4737 USDT |
3.5072 USDT |
3.5029 USDT |
| 2025-03-04 |
3.3959 USDT |
16,362.2000 AXS |
3.2702 USDT |
3.2617 USDT |
3.4363 USDT |
3.3503 USDT |
| 2025-03-03 |
3.7231 USDT |
51,280.9000 AXS |
3.7059 USDT |
3.3942 USDT |
3.4674 USDT |
3.4615 USDT |
| 2025-03-02 |
3.8081 USDT |
42,381.7000 AXS |
3.9846 USDT |
3.9106 USDT |
3.9938 USDT |
3.9610 USDT |
| 2025-03-01 |
3.7013 USDT |
22,967.5000 AXS |
3.6538 USDT |
3.6403 USDT |
3.6754 USDT |
3.7184 USDT |
| 2025-02-28 |
3.5442 USDT |
31,930.5000 AXS |
3.7104 USDT |
3.7085 USDT |
3.7740 USDT |
3.7734 USDT |
| 2025-02-27 |
3.6708 USDT |
37,811.0000 AXS |
3.7520 USDT |
3.7307 USDT |
3.7704 USDT |
3.7485 USDT |
| 2025-02-26 |
3.6875 USDT |
48,759.7000 AXS |
3.6776 USDT |
3.5698 USDT |
3.6430 USDT |
3.5757 USDT |
| 2025-02-25 |
3.6171 USDT |
46,252.2000 AXS |
3.5792 USDT |
3.5594 USDT |
3.6724 USDT |
3.6934 USDT |
| 2025-02-24 |
3.9464 USDT |
32,841.2000 AXS |
3.8887 USDT |
3.7796 USDT |
3.8634 USDT |
3.8384 USDT |
| 2025-02-23 |
4.2081 USDT |
2,824.3000 AXS |
4.0974 USDT |
4.0891 USDT |
4.1084 USDT |
4.1006 USDT |
| 2025-02-22 |
4.2300 USDT |
24,298.7000 AXS |
4.2574 USDT |
4.2381 USDT |
4.2634 USDT |
4.2673 USDT |
| 2025-02-21 |
4.4462 USDT |
54,080.0000 AXS |
4.6126 USDT |
4.2047 USDT |
4.2916 USDT |
4.2054 USDT |
| 2025-02-20 |
4.3154 USDT |
40,584.2000 AXS |
4.2758 USDT |
4.2376 USDT |
4.2944 USDT |
4.3814 USDT |
| 2025-02-19 |
4.2190 USDT |
33,080.0000 AXS |
4.2442 USDT |
4.2333 USDT |
4.2926 USDT |
4.2611 USDT |
| 2025-02-18 |
4.2324 USDT |
34,091.9000 AXS |
4.1107 USDT |
4.0731 USDT |
4.1253 USDT |
4.1774 USDT |
| 2025-02-17 |
4.4262 USDT |
32,959.3000 AXS |
4.4759 USDT |
4.3649 USDT |
4.4341 USDT |
4.4493 USDT |
| 2025-02-16 |
4.3990 USDT |
25,669.1000 AXS |
4.4362 USDT |
4.3514 USDT |
4.3804 USDT |
4.3754 USDT |
| 2025-02-15 |
4.4776 USDT |
1,065.4000 AXS |
4.4014 USDT |
4.3934 USDT |
4.4064 USDT |
4.4018 USDT |
| 2025-02-14 |
4.4275 USDT |
37,384.0000 AXS |
4.4537 USDT |
4.4354 USDT |
4.4826 USDT |
4.6246 USDT |
| 2025-02-13 |
4.3830 USDT |
49,675.3000 AXS |
4.3114 USDT |
4.2796 USDT |
4.3273 USDT |
4.4004 USDT |
| 2025-02-12 |
4.3505 USDT |
49,699.8000 AXS |
4.4357 USDT |
4.3948 USDT |
4.4312 USDT |
4.4417 USDT |
| 2025-02-11 |
4.3796 USDT |
1,035.5000 AXS |
4.2356 USDT |
4.2296 USDT |
4.2514 USDT |
4.2296 USDT |
| 2025-02-10 |
4.2233 USDT |
36,524.0000 AXS |
4.3446 USDT |
4.2242 USDT |
4.2916 USDT |
4.3316 USDT |
| 2025-02-09 |
4.2161 USDT |
31,002.6000 AXS |
4.2456 USDT |
4.0856 USDT |
4.1756 USDT |
4.0876 USDT |