Identifier on Huobi: axsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-07 |
0.9656 USDT |
505,475.5343 AXS |
0.9978 USDT |
0.9374 USDT |
0.9584 USDT |
0.9448 USDT |
| 2026-01-06 |
0.9931 USDT |
602,389.9942 AXS |
0.9841 USDT |
0.9685 USDT |
0.9805 USDT |
0.9931 USDT |
| 2026-01-05 |
0.9581 USDT |
414,436.4703 AXS |
0.9637 USDT |
0.9359 USDT |
0.9455 USDT |
0.9652 USDT |
| 2026-01-04 |
0.9314 USDT |
281,574.0307 AXS |
0.9159 USDT |
0.9146 USDT |
0.9211 USDT |
0.9523 USDT |
| 2026-01-03 |
0.9077 USDT |
436,433.8912 AXS |
0.9163 USDT |
0.8897 USDT |
0.8939 USDT |
0.9141 USDT |
| 2026-01-02 |
0.8984 USDT |
636,804.4464 AXS |
0.8704 USDT |
0.8684 USDT |
0.8769 USDT |
0.9056 USDT |
| 2026-01-01 |
0.8166 USDT |
310,595.1624 AXS |
0.8073 USDT |
0.7949 USDT |
0.8018 USDT |
0.8476 USDT |
| 2025-12-31 |
0.8230 USDT |
276,425.8371 AXS |
0.8315 USDT |
0.8139 USDT |
0.8221 USDT |
0.8271 USDT |
| 2025-12-30 |
0.8335 USDT |
352,247.5776 AXS |
0.8290 USDT |
0.8200 USDT |
0.8294 USDT |
0.8395 USDT |
| 2025-12-29 |
0.8697 USDT |
313,381.7381 AXS |
0.8578 USDT |
0.8507 USDT |
0.8703 USDT |
0.8543 USDT |
| 2025-12-28 |
0.8868 USDT |
523,478.2060 AXS |
0.8719 USDT |
0.8562 USDT |
0.8616 USDT |
0.8566 USDT |
| 2025-12-27 |
0.8479 USDT |
314,993.5340 AXS |
0.8300 USDT |
0.8296 USDT |
0.8352 USDT |
0.8573 USDT |
| 2025-12-26 |
0.8406 USDT |
419,506.8833 AXS |
0.8250 USDT |
0.8199 USDT |
0.8304 USDT |
0.8317 USDT |
| 2025-12-25 |
0.8478 USDT |
396,899.8250 AXS |
0.8437 USDT |
0.8348 USDT |
0.8436 USDT |
0.8609 USDT |
| 2025-12-24 |
0.8368 USDT |
612,139.2514 AXS |
0.8590 USDT |
0.8236 USDT |
0.8334 USDT |
0.8308 USDT |
| 2025-12-23 |
0.8537 USDT |
62,353.2819 AXS |
0.8482 USDT |
0.8465 USDT |
0.8578 USDT |
0.8504 USDT |
| 2025-12-22 |
0.8528 USDT |
272,781.0798 AXS |
0.8523 USDT |
0.8367 USDT |
0.8507 USDT |
0.8561 USDT |
| 2025-12-21 |
0.8483 USDT |
673,101.0290 AXS |
0.8644 USDT |
0.8274 USDT |
0.8393 USDT |
0.8522 USDT |
| 2025-12-20 |
0.8746 USDT |
256,548.5769 AXS |
0.8778 USDT |
0.8674 USDT |
0.8730 USDT |
0.8759 USDT |
| 2025-12-19 |
0.8389 USDT |
881,044.1117 AXS |
0.8083 USDT |
0.7890 USDT |
0.7976 USDT |
0.8778 USDT |
| 2025-12-18 |
0.8435 USDT |
1,240,202.2374 AXS |
0.8699 USDT |
0.8137 USDT |
0.8313 USDT |
0.8304 USDT |
| 2025-12-17 |
0.9061 USDT |
1,085,231.6422 AXS |
0.9241 USDT |
0.8823 USDT |
0.8946 USDT |
0.9227 USDT |
| 2025-12-16 |
0.9242 USDT |
461,217.3499 AXS |
0.9215 USDT |
0.9141 USDT |
0.9253 USDT |
0.9250 USDT |
| 2025-12-15 |
0.9532 USDT |
1,260,485.7081 AXS |
0.9613 USDT |
0.8961 USDT |
0.9374 USDT |
0.9052 USDT |
| 2025-12-14 |
0.9795 USDT |
1,580,485.6075 AXS |
1.0101 USDT |
0.9513 USDT |
0.9661 USDT |
0.9605 USDT |
| 2025-12-13 |
1.0116 USDT |
1,034,425.1009 AXS |
1.0105 USDT |
0.9931 USDT |
1.0063 USDT |
1.0021 USDT |
| 2025-12-12 |
1.0433 USDT |
879,980.2120 AXS |
1.0520 USDT |
1.0256 USDT |
1.0398 USDT |
1.0291 USDT |
| 2025-12-11 |
1.0360 USDT |
1,029,767.4069 AXS |
1.0213 USDT |
1.0141 USDT |
1.0300 USDT |
1.0520 USDT |
| 2025-12-10 |
1.0951 USDT |
1,709,620.2789 AXS |
1.1205 USDT |
1.0691 USDT |
1.0779 USDT |
1.1120 USDT |
| 2025-12-09 |
1.0748 USDT |
2,152,189.6978 AXS |
1.0223 USDT |
1.0187 USDT |
1.0276 USDT |
1.1205 USDT |
| 2025-12-08 |
1.0467 USDT |
1,658,515.8526 AXS |
1.0184 USDT |
1.0132 USDT |
1.0236 USDT |
1.0433 USDT |
| 2025-12-07 |
1.0510 USDT |
1,133,959.8474 AXS |
1.0697 USDT |
1.0066 USDT |
1.0359 USDT |
1.0238 USDT |
| 2025-12-06 |
1.0313 USDT |
373,180.9629 AXS |
1.0319 USDT |
1.0191 USDT |
1.0315 USDT |
1.0319 USDT |
| 2025-12-05 |
1.0368 USDT |
1,534,428.1997 AXS |
1.0673 USDT |
1.0046 USDT |
1.0260 USDT |
1.0321 USDT |
| 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 |