Crypto exchange HitBTC

Market Axie Infinity (AXS) / Tether (USDT)

Identifier on HitBTC: AXSUSD
123...910
Date Price Volume Open Low High Close
2022-05-25 21.0529 USDT 17,815.9500 AXS 21.1179 USDT 20.8776 USDT 21.2279 USDT 21.1799 USDT
2022-05-24 20.7968 USDT 242,760.1100 AXS 20.8871 USDT 20.0755 USDT 21.2994 USDT 21.0868 USDT
2022-05-23 22.4641 USDT 344,913.0500 AXS 21.5916 USDT 20.8598 USDT 23.4585 USDT 21.1454 USDT
2022-05-22 21.1975 USDT 220,239.8000 AXS 20.9801 USDT 20.6197 USDT 21.7213 USDT 21.3161 USDT
2022-05-21 20.6354 USDT 210,308.4500 AXS 20.5952 USDT 20.1296 USDT 21.2528 USDT 20.7724 USDT
2022-05-20 21.2218 USDT 376,015.2600 AXS 21.7631 USDT 20.0788 USDT 22.0064 USDT 20.5548 USDT
2022-05-19 20.6423 USDT 1,040,369.9300 AXS 21.6856 USDT 19.7534 USDT 21.9827 USDT 21.7378 USDT
2022-05-18 21.2426 USDT 1,471,657.9100 AXS 21.3381 USDT 20.2503 USDT 22.3392 USDT 21.5477 USDT
2022-05-17 20.6950 USDT 999,017.0500 AXS 19.6234 USDT 19.4662 USDT 21.9741 USDT 21.3189 USDT
2022-05-16 21.0532 USDT 967,598.2000 AXS 23.2243 USDT 19.8957 USDT 23.6461 USDT 20.0999 USDT
2022-05-15 21.2866 USDT 844,916.3400 AXS 20.8662 USDT 20.2434 USDT 23.2080 USDT 22.8276 USDT
2022-05-14 20.2667 USDT 857,519.2700 AXS 20.2943 USDT 19.0605 USDT 21.2730 USDT 20.1828 USDT
2022-05-13 21.6092 USDT 1,410,039.7100 AXS 19.0443 USDT 18.9827 USDT 24.4530 USDT 20.2526 USDT
2022-05-12 20.9684 USDT 1,823,226.7400 AXS 18.9473 USDT 17.3011 USDT 24.4221 USDT 18.2230 USDT
2022-05-11 22.3079 USDT 1,667,187.7600 AXS 24.1703 USDT 16.5417 USDT 25.1181 USDT 19.8393 USDT
2022-05-10 26.1808 USDT 1,493,826.4000 AXS 24.8517 USDT 23.4802 USDT 28.2662 USDT 24.1532 USDT
2022-05-09 28.9733 USDT 1,652,385.8800 AXS 30.5036 USDT 25.6083 USDT 31.4473 USDT 26.5067 USDT
2022-05-08 29.6128 USDT 1,308,692.1900 AXS 28.5798 USDT 27.6629 USDT 31.3462 USDT 30.0064 USDT
2022-05-07 28.3836 USDT 645,620.5800 AXS 28.3693 USDT 27.2945 USDT 29.3837 USDT 29.1657 USDT
2022-05-06 28.2863 USDT 911,216.5400 AXS 28.8245 USDT 27.1822 USDT 29.0430 USDT 28.1429 USDT
2022-05-05 32.1545 USDT 1,158,265.5800 AXS 33.2873 USDT 27.9756 USDT 34.8689 USDT 28.7445 USDT
2022-05-04 30.3054 USDT 1,253,026.2000 AXS 29.0588 USDT 28.0532 USDT 33.7242 USDT 33.3687 USDT
2022-05-03 29.7648 USDT 844,347.3700 AXS 30.1696 USDT 28.5196 USDT 30.7427 USDT 29.0656 USDT
2022-05-02 30.7358 USDT 888,643.2300 AXS 31.7815 USDT 29.4153 USDT 32.1677 USDT 30.1330 USDT
2022-05-01 30.7230 USDT 985,100.1100 AXS 28.9586 USDT 27.8641 USDT 32.3340 USDT 30.9767 USDT
2022-04-30 33.1821 USDT 827,651.5900 AXS 34.2238 USDT 31.0336 USDT 34.7832 USDT 31.1541 USDT
2022-04-29 35.6508 USDT 878,842.2300 AXS 37.9458 USDT 33.3665 USDT 38.6148 USDT 34.0687 USDT
2022-04-28 38.4424 USDT 748,349.7900 AXS 38.6723 USDT 37.3557 USDT 40.0050 USDT 37.8388 USDT
2022-04-27 38.6753 USDT 668,460.5600 AXS 38.6343 USDT 37.2119 USDT 40.0003 USDT 37.6550 USDT
2022-04-26 41.1557 USDT 717,808.5500 AXS 42.8153 USDT 38.0086 USDT 43.3977 USDT 39.2974 USDT
2022-04-25 41.6967 USDT 741,303.8300 AXS 44.3601 USDT 39.4957 USDT 44.4554 USDT 42.4937 USDT
2022-04-24 45.0658 USDT 303,446.1300 AXS 45.1376 USDT 44.2331 USDT 45.5383 USDT 44.5806 USDT
2022-04-23 45.6135 USDT 332,300.6500 AXS 45.9623 USDT 44.9583 USDT 46.1066 USDT 45.6342 USDT
2022-04-22 45.8438 USDT 648,199.4100 AXS 44.8008 USDT 44.7340 USDT 46.5978 USDT 46.0254 USDT
2022-04-21 46.6856 USDT 660,412.7300 AXS 46.1299 USDT 44.9603 USDT 47.7760 USDT 45.2409 USDT
2022-04-20 47.0001 USDT 730,566.6000 AXS 47.3397 USDT 45.2207 USDT 48.3639 USDT 46.0524 USDT
2022-04-19 46.5582 USDT 648,615.4300 AXS 46.1871 USDT 45.3584 USDT 47.8976 USDT 47.1929 USDT
2022-04-18 44.5049 USDT 631,623.7200 AXS 45.4003 USDT 42.8080 USDT 46.3271 USDT 45.9875 USDT
2022-04-17 47.2317 USDT 381,514.4600 AXS 47.4132 USDT 46.3616 USDT 47.8008 USDT 46.5710 USDT
2022-04-16 47.5709 USDT 415,123.6000 AXS 47.8032 USDT 46.6256 USDT 48.4539 USDT 47.4646 USDT
2022-04-15 47.7473 USDT 617,094.8100 AXS 46.7158 USDT 46.6473 USDT 49.9939 USDT 47.5311 USDT
2022-04-14 47.7241 USDT 590,003.2700 AXS 48.3317 USDT 45.6266 USDT 49.4279 USDT 46.8518 USDT
2022-04-13 47.8321 USDT 693,599.6800 AXS 47.2373 USDT 46.6025 USDT 48.7339 USDT 48.2574 USDT
2022-04-12 46.9152 USDT 705,820.5200 AXS 45.2224 USDT 44.8099 USDT 48.8592 USDT 46.5331 USDT
2022-04-11 46.7202 USDT 691,178.6100 AXS 48.8613 USDT 45.1237 USDT 49.0899 USDT 46.0207 USDT
2022-04-10 50.9098 USDT 407,384.1500 AXS 51.7546 USDT 50.1651 USDT 52.0478 USDT 50.9142 USDT
2022-04-09 51.4816 USDT 603,767.6100 AXS 50.7361 USDT 50.5633 USDT 52.6303 USDT 51.7705 USDT
2022-04-08 53.5589 USDT 649,790.0600 AXS 54.8505 USDT 50.1770 USDT 55.2366 USDT 50.2625 USDT
2022-04-07 54.2523 USDT 895,268.5300 AXS 53.5012 USDT 52.1800 USDT 55.7591 USDT 54.3484 USDT
2022-04-06 57.4781 USDT 755,591.8300 AXS 61.7302 USDT 53.0960 USDT 62.7676 USDT 53.5359 USDT
123...910