Identifier on Huobi: axsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
1.7327 USDT |
1,600,136.0415 AXS |
1.7473 USDT |
1.6627 USDT |
1.6810 USDT |
1.6698 USDT |
| 2025-10-14 |
1.7054 USDT |
1,217,631.0278 AXS |
1.8171 USDT |
1.6323 USDT |
1.6779 USDT |
1.6589 USDT |
| 2025-10-13 |
1.7614 USDT |
1,866,626.9847 AXS |
1.6994 USDT |
1.6715 USDT |
1.7058 USDT |
1.8101 USDT |
| 2025-10-12 |
1.6168 USDT |
862,711.7256 AXS |
1.5200 USDT |
1.4937 USDT |
1.5255 USDT |
1.6953 USDT |
| 2025-10-11 |
1.5900 USDT |
2,474,583.1527 AXS |
1.5344 USDT |
1.4740 USDT |
1.5871 USDT |
1.5399 USDT |
| 2025-10-10 |
2.2130 USDT |
864,913.4036 AXS |
2.2098 USDT |
2.1827 USDT |
2.2090 USDT |
2.2038 USDT |
| 2025-10-09 |
2.1335 USDT |
1,067,773.3068 AXS |
2.1860 USDT |
2.0809 USDT |
2.1072 USDT |
2.1013 USDT |
| 2025-10-08 |
2.1874 USDT |
525,769.8106 AXS |
2.1454 USDT |
2.1361 USDT |
2.1708 USDT |
2.1826 USDT |
| 2025-10-07 |
2.2325 USDT |
1,703,314.2431 AXS |
2.3098 USDT |
2.1379 USDT |
2.1653 USDT |
2.1542 USDT |
| 2025-10-06 |
2.1918 USDT |
439,759.2762 AXS |
2.1836 USDT |
2.1644 USDT |
2.1984 USDT |
2.1988 USDT |
| 2025-10-05 |
2.2501 USDT |
601,031.0471 AXS |
2.2038 USDT |
2.1858 USDT |
2.2037 USDT |
2.2432 USDT |
| 2025-10-04 |
2.2322 USDT |
754,789.8398 AXS |
2.2839 USDT |
2.1787 USDT |
2.2019 USDT |
2.1901 USDT |
| 2025-10-03 |
2.2667 USDT |
1,085,031.3553 AXS |
2.2859 USDT |
2.2360 USDT |
2.2585 USDT |
2.3032 USDT |
| 2025-10-02 |
2.2509 USDT |
1,014,200.5761 AXS |
2.2301 USDT |
2.0357 USDT |
2.2376 USDT |
2.2527 USDT |
| 2025-10-01 |
2.1615 USDT |
1,104,526.0236 AXS |
2.0988 USDT |
2.0720 USDT |
2.1066 USDT |
2.2287 USDT |
| 2025-09-30 |
2.0793 USDT |
1,085,502.3678 AXS |
2.1340 USDT |
2.0272 USDT |
2.0458 USDT |
2.0365 USDT |