Identifier on Huobi: axsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.1177 USDT |
1,692,670.6539 AXS |
1.1456 USDT |
1.0648 USDT |
1.1109 USDT |
1.0914 USDT |
| 2025-12-03 |
1.1250 USDT |
2,162,677.8193 AXS |
1.1090 USDT |
1.0915 USDT |
1.1178 USDT |
1.1458 USDT |
| 2025-12-02 |
1.0506 USDT |
2,508,268.4393 AXS |
1.0327 USDT |
0.9996 USDT |
1.0233 USDT |
1.0953 USDT |
| 2025-12-01 |
1.0173 USDT |
3,086,015.7226 AXS |
1.0973 USDT |
0.9817 USDT |
1.0179 USDT |
1.0253 USDT |
| 2025-11-30 |
1.1083 USDT |
475,438.0471 AXS |
1.1098 USDT |
1.0934 USDT |
1.1132 USDT |
1.1149 USDT |
| 2025-11-29 |
1.1273 USDT |
1,380,784.2262 AXS |
1.1376 USDT |
1.1025 USDT |
1.1134 USDT |
1.1099 USDT |
| 2025-11-28 |
1.1497 USDT |
2,108,536.1357 AXS |
1.1636 USDT |
1.1229 USDT |
1.1482 USDT |
1.1364 USDT |
| 2025-11-27 |
1.1650 USDT |
1,337,484.1442 AXS |
1.1535 USDT |
1.1491 USDT |
1.1587 USDT |
1.1640 USDT |
| 2025-11-26 |
1.1231 USDT |
1,806,058.2468 AXS |
1.1545 USDT |
1.0980 USDT |
1.1254 USDT |
1.1480 USDT |
| 2025-11-25 |
1.1255 USDT |
2,040,912.9132 AXS |
1.1401 USDT |
1.0876 USDT |
1.1187 USDT |
1.1543 USDT |
| 2025-11-24 |
1.1214 USDT |
1,621,353.6036 AXS |
1.0947 USDT |
1.0774 USDT |
1.0940 USDT |
1.1463 USDT |
| 2025-11-23 |
1.1115 USDT |
337,977.2175 AXS |
1.0999 USDT |
1.0907 USDT |
1.1043 USDT |
1.1019 USDT |
| 2025-11-22 |
1.0879 USDT |
368,486.2804 AXS |
1.1146 USDT |
1.0645 USDT |
1.0798 USDT |
1.0802 USDT |
| 2025-11-21 |
1.1898 USDT |
889,423.0998 AXS |
1.2027 USDT |
1.0851 USDT |
1.1269 USDT |
1.1141 USDT |
| 2025-11-20 |
1.2721 USDT |
1,769,069.2407 AXS |
1.2855 USDT |
1.1802 USDT |
1.2000 USDT |
1.2035 USDT |
| 2025-11-19 |
1.2749 USDT |
1,759,887.2712 AXS |
1.3068 USDT |
1.1717 USDT |
1.2029 USDT |
1.1898 USDT |
| 2025-11-18 |
1.2688 USDT |
2,209,792.7249 AXS |
1.2182 USDT |
1.1977 USDT |
1.2367 USDT |
1.3068 USDT |
| 2025-11-17 |
1.2438 USDT |
1,115,087.7814 AXS |
1.2351 USDT |
1.1744 USDT |
1.2033 USDT |
1.1912 USDT |
| 2025-11-16 |
1.2637 USDT |
728,241.1800 AXS |
1.2853 USDT |
1.1945 USDT |
1.2246 USDT |
1.2045 USDT |
| 2025-11-15 |
1.2754 USDT |
921,013.2934 AXS |
1.2508 USDT |
1.2403 USDT |
1.2660 USDT |
1.2904 USDT |
| 2025-11-14 |
1.2656 USDT |
1,228,582.0499 AXS |
1.2804 USDT |
1.2129 USDT |
1.2784 USDT |
1.2697 USDT |
| 2025-11-13 |
1.3471 USDT |
1,265,093.2991 AXS |
1.3202 USDT |
1.3003 USDT |
1.3145 USDT |
1.3082 USDT |
| 2025-11-12 |
1.3182 USDT |
236,629.1870 AXS |
1.3183 USDT |
1.2916 USDT |
1.3165 USDT |
1.3194 USDT |
| 2025-11-11 |
1.4283 USDT |
844,203.5779 AXS |
1.4708 USDT |
1.3864 USDT |
1.4152 USDT |
1.3955 USDT |
| 2025-11-10 |
1.4479 USDT |
755,192.6927 AXS |
1.4505 USDT |
1.4091 USDT |
1.4423 USDT |
1.4707 USDT |
| 2025-11-09 |
1.4101 USDT |
747,825.1135 AXS |
1.4788 USDT |
1.3622 USDT |
1.3862 USDT |
1.4368 USDT |
| 2025-11-08 |
1.5339 USDT |
106,378.3269 AXS |
1.4987 USDT |
1.4956 USDT |
1.5646 USDT |
1.5219 USDT |
| 2025-11-07 |
1.2652 USDT |
437,250.3082 AXS |
1.2271 USDT |
1.2271 USDT |
1.2706 USDT |
1.2848 USDT |
| 2025-11-06 |
1.1941 USDT |
1,066,029.8906 AXS |
1.1939 USDT |
1.1343 USDT |
1.1683 USDT |
1.2313 USDT |
| 2025-11-05 |
1.1972 USDT |
782,431.7013 AXS |
1.1859 USDT |
1.1198 USDT |
1.1748 USDT |
1.2302 USDT |
| 2025-11-04 |
1.1770 USDT |
1,035,924.4042 AXS |
1.2429 USDT |
1.1063 USDT |
1.1633 USDT |
1.1860 USDT |
| 2025-11-03 |
1.3441 USDT |
1,175,092.6971 AXS |
1.4655 USDT |
1.2327 USDT |
1.3386 USDT |
1.2463 USDT |
| 2025-11-02 |
1.4508 USDT |
739,786.9561 AXS |
1.4415 USDT |
1.4161 USDT |
1.4342 USDT |
1.4698 USDT |
| 2025-11-01 |
1.4256 USDT |
1,022,225.3927 AXS |
1.4222 USDT |
1.3991 USDT |
1.4121 USDT |
1.4482 USDT |
| 2025-10-31 |
1.4375 USDT |
481,504.7907 AXS |
1.4053 USDT |
1.3979 USDT |
1.4142 USDT |
1.4536 USDT |
| 2025-10-30 |
1.4452 USDT |
1,950,115.7440 AXS |
1.5263 USDT |
1.3488 USDT |
1.3715 USDT |
1.3820 USDT |
| 2025-10-29 |
1.5563 USDT |
1,062,483.0068 AXS |
1.5322 USDT |
1.5092 USDT |
1.5418 USDT |
1.5554 USDT |
| 2025-10-28 |
1.5812 USDT |
851,648.2181 AXS |
1.5742 USDT |
1.5145 USDT |
1.5542 USDT |
1.5296 USDT |
| 2025-10-27 |
1.6401 USDT |
79,031.5146 AXS |
1.6376 USDT |
1.6322 USDT |
1.6504 USDT |
1.6382 USDT |
| 2025-10-26 |
1.5978 USDT |
96,702.5166 AXS |
1.5970 USDT |
1.5797 USDT |
1.5982 USDT |
1.6137 USDT |
| 2025-10-25 |
1.5973 USDT |
175,828.5885 AXS |
1.5911 USDT |
1.5843 USDT |
1.5938 USDT |
1.5978 USDT |
| 2025-10-24 |
1.5927 USDT |
449,495.0244 AXS |
1.5677 USDT |
1.5590 USDT |
1.5709 USDT |
1.5746 USDT |
| 2025-10-23 |
1.5513 USDT |
701,851.0208 AXS |
1.5098 USDT |
1.5028 USDT |
1.5254 USDT |
1.5677 USDT |
| 2025-10-22 |
1.5598 USDT |
1,125,869.5579 AXS |
1.5883 USDT |
1.5241 USDT |
1.5380 USDT |
1.5341 USDT |
| 2025-10-21 |
1.5843 USDT |
1,025,781.1914 AXS |
1.5948 USDT |
1.5259 USDT |
1.5625 USDT |
1.6622 USDT |
| 2025-10-20 |
1.6001 USDT |
409,226.0922 AXS |
1.6163 USDT |
1.5836 USDT |
1.6065 USDT |
1.5949 USDT |
| 2025-10-19 |
1.5884 USDT |
958,596.1431 AXS |
1.5657 USDT |
1.5355 USDT |
1.5594 USDT |
1.6064 USDT |
| 2025-10-18 |
1.5604 USDT |
538,001.1348 AXS |
1.5676 USDT |
1.5362 USDT |
1.5590 USDT |
1.5671 USDT |
| 2025-10-17 |
1.5345 USDT |
1,117,408.2152 AXS |
1.5868 USDT |
1.4693 USDT |
1.5194 USDT |
1.5350 USDT |
| 2025-10-16 |
1.6699 USDT |
903,183.3646 AXS |
1.6541 USDT |
1.6226 USDT |
1.6628 USDT |
1.6902 USDT |