Identifier on Huobi: axsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.3709 USDT |
659,947.4693 AXS |
1.3555 USDT |
1.2896 USDT |
1.2994 USDT |
1.2897 USDT |
| 2026-02-26 |
1.3527 USDT |
397,425.3923 AXS |
1.3844 USDT |
1.3158 USDT |
1.3330 USDT |
1.3256 USDT |
| 2026-02-25 |
1.3427 USDT |
944,326.8381 AXS |
1.2851 USDT |
1.2624 USDT |
1.2863 USDT |
1.3855 USDT |
| 2026-02-24 |
1.2189 USDT |
432,557.6947 AXS |
1.2305 USDT |
1.1899 USDT |
1.2067 USDT |
1.2439 USDT |
| 2026-02-23 |
1.2655 USDT |
77,066.9729 AXS |
1.3183 USDT |
1.2259 USDT |
1.2811 USDT |
1.2432 USDT |
| 2026-02-22 |
1.3405 USDT |
170,015.7402 AXS |
1.3418 USDT |
1.3080 USDT |
1.3254 USDT |
1.3137 USDT |
| 2026-02-21 |
1.3680 USDT |
423,524.8167 AXS |
1.3296 USDT |
1.3116 USDT |
1.3296 USDT |
1.3398 USDT |
| 2026-02-20 |
1.3255 USDT |
864,387.8482 AXS |
1.2647 USDT |
1.2547 USDT |
1.2862 USDT |
1.2922 USDT |
| 2026-02-19 |
1.2604 USDT |
32,425.5503 AXS |
1.2554 USDT |
1.2499 USDT |
1.2620 USDT |
1.2717 USDT |
| 2026-02-18 |
1.3213 USDT |
358,553.2897 AXS |
1.3561 USDT |
1.2719 USDT |
1.2965 USDT |
1.2856 USDT |
| 2026-02-17 |
1.3662 USDT |
367,460.1895 AXS |
1.3960 USDT |
1.3261 USDT |
1.3423 USDT |
1.3643 USDT |
| 2026-02-16 |
1.3889 USDT |
14,802.5410 AXS |
1.3989 USDT |
1.3803 USDT |
1.4014 USDT |
1.3863 USDT |
| 2026-02-15 |
1.4608 USDT |
71,277.2967 AXS |
1.4984 USDT |
1.4357 USDT |
1.4576 USDT |
1.4543 USDT |
| 2026-02-14 |
1.4816 USDT |
296,924.5756 AXS |
1.4554 USDT |
1.4506 USDT |
1.4661 USDT |
1.5034 USDT |
| 2026-02-13 |
1.3654 USDT |
448,504.9337 AXS |
1.4137 USDT |
1.3254 USDT |
1.3387 USDT |
1.3815 USDT |
| 2026-02-12 |
1.5057 USDT |
41,222.5567 AXS |
1.5415 USDT |
1.4851 USDT |
1.5047 USDT |
1.4896 USDT |
| 2026-02-11 |
1.5506 USDT |
119,576.6861 AXS |
1.5531 USDT |
1.4588 USDT |
1.4975 USDT |
1.4913 USDT |
| 2026-02-10 |
1.5441 USDT |
366,287.5028 AXS |
1.4679 USDT |
1.4432 USDT |
1.4909 USDT |
1.4761 USDT |
| 2026-02-09 |
1.4690 USDT |
2,683,536.9741 AXS |
1.2659 USDT |
1.2544 USDT |
1.2860 USDT |
1.4220 USDT |
| 2026-02-08 |
1.2803 USDT |
130,250.0052 AXS |
1.2858 USDT |
1.2567 USDT |
1.2768 USDT |
1.2659 USDT |
| 2026-02-07 |
1.3285 USDT |
353,714.7864 AXS |
1.3744 USDT |
1.2769 USDT |
1.3027 USDT |
1.3415 USDT |
| 2026-02-06 |
1.3981 USDT |
351,534.8506 AXS |
1.3307 USDT |
1.3245 USDT |
1.3933 USDT |
1.3744 USDT |
| 2026-02-05 |
1.5008 USDT |
95,316.7226 AXS |
1.5265 USDT |
1.4716 USDT |
1.5173 USDT |
1.5089 USDT |
| 2026-02-04 |
1.5725 USDT |
589,684.1704 AXS |
1.6146 USDT |
1.5366 USDT |
1.5660 USDT |
1.5732 USDT |
| 2026-02-03 |
1.5861 USDT |
756,018.6922 AXS |
1.5806 USDT |
1.5013 USDT |
1.5318 USDT |
1.6146 USDT |
| 2026-02-01 |
1.7594 USDT |
1,144,945.4818 AXS |
1.8134 USDT |
1.6459 USDT |
1.6784 USDT |
1.7114 USDT |
| 2026-01-31 |
1.8843 USDT |
987,061.3048 AXS |
1.9755 USDT |
1.7495 USDT |
1.8059 USDT |
1.8159 USDT |
| 2026-01-30 |
2.1518 USDT |
313,602.1124 AXS |
2.2684 USDT |
2.0930 USDT |
2.1394 USDT |
2.1577 USDT |
| 2026-01-29 |
2.2192 USDT |
176,664.4931 AXS |
2.1431 USDT |
2.1218 USDT |
2.1847 USDT |
2.2770 USDT |
| 2026-01-28 |
2.4258 USDT |
334,115.5007 AXS |
2.6295 USDT |
2.2645 USDT |
2.3065 USDT |
2.3440 USDT |
| 2026-01-27 |
2.5264 USDT |
301,873.9247 AXS |
2.6026 USDT |
2.3457 USDT |
2.4192 USDT |
2.6364 USDT |
| 2026-01-26 |
1.9501 USDT |
60,017.5598 AXS |
2.0509 USDT |
1.8934 USDT |
1.9868 USDT |
1.9204 USDT |
| 2026-01-25 |
2.3887 USDT |
231,145.6834 AXS |
2.6377 USDT |
2.2617 USDT |
2.3010 USDT |
2.3010 USDT |
| 2026-01-24 |
2.6720 USDT |
183,807.6359 AXS |
2.8225 USDT |
2.5306 USDT |
2.5840 USDT |
2.6386 USDT |
| 2026-01-23 |
2.7809 USDT |
703,638.1444 AXS |
2.6729 USDT |
2.4989 USDT |
2.7015 USDT |
2.9512 USDT |
| 2026-01-22 |
2.5422 USDT |
664,556.6844 AXS |
2.3626 USDT |
2.3565 USDT |
2.5089 USDT |
2.4924 USDT |
| 2026-01-21 |
2.3330 USDT |
901,719.2859 AXS |
2.0966 USDT |
2.0371 USDT |
2.1757 USDT |
2.4083 USDT |
| 2026-01-20 |
2.0744 USDT |
1,123,562.0853 AXS |
2.0363 USDT |
1.8954 USDT |
1.9851 USDT |
2.1011 USDT |
| 2026-01-19 |
1.8158 USDT |
805,672.4494 AXS |
1.8856 USDT |
1.6740 USDT |
1.6898 USDT |
1.6868 USDT |
| 2026-01-18 |
1.9731 USDT |
1,236,862.7103 AXS |
1.9798 USDT |
1.7943 USDT |
1.8355 USDT |
1.8866 USDT |
| 2026-01-17 |
1.7652 USDT |
2,135,831.1746 AXS |
1.3251 USDT |
1.2968 USDT |
1.3864 USDT |
1.8986 USDT |
| 2026-01-16 |
1.1896 USDT |
877,010.2047 AXS |
1.0897 USDT |
1.0717 USDT |
1.0871 USDT |
1.2560 USDT |
| 2026-01-15 |
1.1331 USDT |
761,888.9982 AXS |
1.2242 USDT |
1.1028 USDT |
1.1213 USDT |
1.1284 USDT |
| 2026-01-14 |
1.2727 USDT |
2,183,847.5446 AXS |
1.2912 USDT |
1.2029 USDT |
1.2244 USDT |
1.2252 USDT |
| 2026-01-13 |
1.0309 USDT |
1,538,507.4846 AXS |
0.9068 USDT |
0.9059 USDT |
0.9122 USDT |
1.0358 USDT |
| 2026-01-12 |
0.9351 USDT |
607,877.0951 AXS |
0.9695 USDT |
0.9032 USDT |
0.9219 USDT |
0.9071 USDT |
| 2026-01-11 |
0.9612 USDT |
250,191.4856 AXS |
0.9575 USDT |
0.9484 USDT |
0.9583 USDT |
0.9526 USDT |
| 2026-01-10 |
0.9595 USDT |
194,495.4729 AXS |
0.9509 USDT |
0.9341 USDT |
0.9441 USDT |
0.9769 USDT |
| 2026-01-09 |
0.9543 USDT |
298,799.1813 AXS |
0.9526 USDT |
0.9297 USDT |
0.9508 USDT |
0.9483 USDT |
| 2026-01-08 |
0.9417 USDT |
683,834.9521 AXS |
0.9501 USDT |
0.9096 USDT |
0.9232 USDT |
0.9461 USDT |