Identifier on HitBTC: AXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-05 |
63.4961 USDT |
784,611.5700 AXS |
63.8178 USDT |
61.4853 USDT |
65.2892 USDT |
61.7308 USDT |
| 2022-04-04 |
64.4933 USDT |
781,211.4400 AXS |
66.6120 USDT |
61.4748 USDT |
67.0735 USDT |
63.6601 USDT |
| 2022-04-03 |
66.4312 USDT |
1,010,192.5700 AXS |
65.2669 USDT |
64.0863 USDT |
68.4646 USDT |
66.9589 USDT |
| 2022-04-02 |
70.1543 USDT |
1,088,803.1300 AXS |
66.1748 USDT |
64.3412 USDT |
75.4258 USDT |
66.0884 USDT |
| 2022-04-01 |
63.4632 USDT |
700,487.8400 AXS |
63.3736 USDT |
60.0316 USDT |
66.7850 USDT |
65.9736 USDT |
| 2022-03-31 |
64.8691 USDT |
835,987.3700 AXS |
64.2430 USDT |
61.8715 USDT |
68.4829 USDT |
63.3945 USDT |
| 2022-03-30 |
64.5168 USDT |
979,507.6300 AXS |
63.8528 USDT |
61.5678 USDT |
66.5444 USDT |
64.4813 USDT |
| 2022-03-29 |
67.8069 USDT |
1,014,053.9300 AXS |
66.4189 USDT |
62.8905 USDT |
70.6860 USDT |
64.6413 USDT |
| 2022-03-28 |
68.7269 USDT |
1,208,203.9900 AXS |
68.2567 USDT |
66.3963 USDT |
72.2134 USDT |
68.3346 USDT |
| 2022-03-27 |
66.1266 USDT |
792,394.1500 AXS |
66.9528 USDT |
64.4462 USDT |
67.9770 USDT |
66.4580 USDT |
| 2022-03-26 |
68.7857 USDT |
862,785.8800 AXS |
71.5277 USDT |
66.7517 USDT |
72.9044 USDT |
66.8940 USDT |
| 2022-03-25 |
71.8160 USDT |
1,558,572.8000 AXS |
70.3229 USDT |
69.5702 USDT |
74.5622 USDT |
70.9885 USDT |
| 2022-03-24 |
64.6569 USDT |
1,244,812.4400 AXS |
58.3882 USDT |
58.3882 USDT |
71.4514 USDT |
70.2666 USDT |
| 2022-03-23 |
54.4265 USDT |
766,745.2000 AXS |
52.3837 USDT |
50.9232 USDT |
58.5719 USDT |
57.6394 USDT |
| 2022-03-22 |
51.7979 USDT |
510,131.6000 AXS |
50.1648 USDT |
49.7883 USDT |
53.4783 USDT |
53.0493 USDT |
| 2022-03-21 |
50.4827 USDT |
405,701.5100 AXS |
49.8127 USDT |
49.2174 USDT |
51.9101 USDT |
50.7131 USDT |
| 2022-03-20 |
51.1323 USDT |
381,832.7100 AXS |
51.9911 USDT |
49.1713 USDT |
52.5127 USDT |
50.1287 USDT |
| 2022-03-19 |
51.9612 USDT |
555,684.0400 AXS |
50.4869 USDT |
50.2300 USDT |
54.3815 USDT |
52.1378 USDT |