Identifier on Huobi: axsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
3.0114 USDT |
332,387.8834 AXS |
3.1304 USDT |
2.8930 USDT |
2.9390 USDT |
2.9300 USDT |
| 2025-03-28 |
3.2263 USDT |
359,495.2315 AXS |
3.3876 USDT |
3.1278 USDT |
3.1545 USDT |
3.1394 USDT |
| 2025-03-27 |
3.4339 USDT |
417,718.1812 AXS |
3.4515 USDT |
3.3314 USDT |
3.3864 USDT |
3.3466 USDT |
| 2025-03-26 |
3.5933 USDT |
348,284.9952 AXS |
3.5842 USDT |
3.5129 USDT |
3.5395 USDT |
3.5747 USDT |
| 2025-03-25 |
3.5334 USDT |
323,634.1303 AXS |
3.5134 USDT |
3.4649 USDT |
3.4867 USDT |
3.5764 USDT |
| 2025-03-24 |
3.4716 USDT |
290,764.6244 AXS |
3.3607 USDT |
3.3131 USDT |
3.3414 USDT |
3.5208 USDT |
| 2025-03-23 |
3.4095 USDT |
236,870.2266 AXS |
3.4095 USDT |
3.3695 USDT |
3.4022 USDT |
3.3702 USDT |
| 2025-03-22 |
3.3854 USDT |
241,745.2162 AXS |
3.3165 USDT |
3.3038 USDT |
3.3244 USDT |
3.4150 USDT |
| 2025-03-21 |
3.3760 USDT |
405,507.3473 AXS |
3.4075 USDT |
3.2894 USDT |
3.3296 USDT |
3.3324 USDT |
| 2025-03-20 |
3.4321 USDT |
362,745.2354 AXS |
3.4760 USDT |
3.3785 USDT |
3.4038 USDT |
3.4361 USDT |
| 2025-03-19 |
3.4401 USDT |
672,479.9016 AXS |
3.3726 USDT |
3.3703 USDT |
3.3968 USDT |
3.4809 USDT |
| 2025-03-18 |
3.3243 USDT |
462,161.4633 AXS |
3.4309 USDT |
3.2357 USDT |
3.2723 USDT |
3.3085 USDT |
| 2025-03-17 |
3.3442 USDT |
460,821.6044 AXS |
3.1737 USDT |
3.1697 USDT |
3.2236 USDT |
3.3938 USDT |
| 2025-03-16 |
3.2898 USDT |
98,529.9766 AXS |
3.2991 USDT |
3.2445 USDT |
3.2806 USDT |
3.2961 USDT |
| 2025-03-15 |
3.2326 USDT |
123,802.6086 AXS |
3.2098 USDT |
3.1917 USDT |
3.2232 USDT |
3.2340 USDT |
| 2025-03-14 |
3.1900 USDT |
392,981.3863 AXS |
3.1723 USDT |
3.1580 USDT |
3.1855 USDT |
3.2010 USDT |
| 2025-03-13 |
3.1312 USDT |
1,461,926.6809 AXS |
3.1743 USDT |
3.0336 USDT |
3.0918 USDT |
3.1723 USDT |
| 2025-03-12 |
3.1403 USDT |
538,591.7304 AXS |
3.0965 USDT |
3.0234 USDT |
3.0529 USDT |
3.1743 USDT |
| 2025-03-11 |
2.9899 USDT |
694,578.3140 AXS |
2.8784 USDT |
2.8660 USDT |
2.9170 USDT |
3.0968 USDT |
| 2025-03-10 |
3.1283 USDT |
747,300.3469 AXS |
3.0801 USDT |
2.9580 USDT |
3.0103 USDT |
2.9990 USDT |
| 2025-03-09 |
3.2582 USDT |
284,988.3726 AXS |
3.4146 USDT |
3.0637 USDT |
3.1350 USDT |
3.0933 USDT |
| 2025-03-08 |
3.5131 USDT |
59,683.7222 AXS |
3.5136 USDT |
3.4667 USDT |
3.5007 USDT |
3.4876 USDT |
| 2025-03-07 |
3.5326 USDT |
490,777.4586 AXS |
3.5214 USDT |
3.3336 USDT |
3.5288 USDT |
3.5629 USDT |
| 2025-03-06 |
3.6103 USDT |
759,979.8233 AXS |
3.5917 USDT |
3.4718 USDT |
3.5420 USDT |
3.4946 USDT |
| 2025-03-05 |
3.4514 USDT |
942,366.2976 AXS |
3.4391 USDT |
3.3540 USDT |
3.3879 USDT |
3.5455 USDT |
| 2025-03-04 |
3.3452 USDT |
471,977.1867 AXS |
3.4507 USDT |
3.2127 USDT |
3.3415 USDT |
3.3410 USDT |
| 2025-03-03 |
3.7888 USDT |
976,278.6059 AXS |
3.9754 USDT |
3.6470 USDT |
3.7259 USDT |
3.7135 USDT |
| 2025-03-02 |
3.7950 USDT |
913,476.5039 AXS |
3.7229 USDT |
3.6313 USDT |
3.6956 USDT |
3.9687 USDT |
| 2025-03-01 |
3.6981 USDT |
851,547.6026 AXS |
3.7647 USDT |
3.6062 USDT |
3.6501 USDT |
3.6765 USDT |
| 2025-02-28 |
3.4795 USDT |
872,655.1418 AXS |
3.6629 USDT |
3.3261 USDT |
3.3982 USDT |
3.6995 USDT |
| 2025-02-27 |
3.6647 USDT |
341,216.9816 AXS |
3.6411 USDT |
3.5939 USDT |
3.6527 USDT |
3.7161 USDT |
| 2025-02-26 |
3.6890 USDT |
653,936.6330 AXS |
3.6754 USDT |
3.6322 USDT |
3.6681 USDT |
3.7433 USDT |
| 2025-02-25 |
3.5968 USDT |
1,040,294.6722 AXS |
3.6828 USDT |
3.3879 USDT |
3.5498 USDT |
3.6346 USDT |
| 2025-02-24 |
3.9430 USDT |
663,396.4356 AXS |
4.1271 USDT |
3.8350 USDT |
3.8981 USDT |
3.9075 USDT |
| 2025-02-23 |
4.1865 USDT |
747,860.2170 AXS |
4.2591 USDT |
4.0606 USDT |
4.0946 USDT |
4.0687 USDT |
| 2025-02-22 |
4.2234 USDT |
864,662.3978 AXS |
4.1976 USDT |
4.1718 USDT |
4.2209 USDT |
4.2308 USDT |
| 2025-02-21 |
4.4357 USDT |
517,870.2710 AXS |
4.4114 USDT |
4.3564 USDT |
4.3997 USDT |
4.5408 USDT |
| 2025-02-20 |
4.3127 USDT |
759,599.3960 AXS |
4.2835 USDT |
4.2382 USDT |
4.2944 USDT |
4.2935 USDT |
| 2025-02-19 |
4.2066 USDT |
735,894.5222 AXS |
4.1884 USDT |
4.1014 USDT |
4.1517 USDT |
4.2914 USDT |
| 2025-02-18 |
4.2769 USDT |
759,337.3205 AXS |
4.4621 USDT |
4.1422 USDT |
4.2007 USDT |
4.1673 USDT |
| 2025-02-17 |
4.4241 USDT |
877,858.2722 AXS |
4.3746 USDT |
4.2965 USDT |
4.3676 USDT |
4.4621 USDT |
| 2025-02-16 |
4.3974 USDT |
545,295.7014 AXS |
4.3969 USDT |
4.3161 USDT |
4.3519 USDT |
4.3869 USDT |
| 2025-02-15 |
4.5178 USDT |
507,528.1171 AXS |
4.5488 USDT |
4.4481 USDT |
4.4681 USDT |
4.4606 USDT |
| 2025-02-14 |
4.4095 USDT |
486,400.9210 AXS |
4.3851 USDT |
4.3550 USDT |
4.3895 USDT |
4.4606 USDT |
| 2025-02-13 |
4.3900 USDT |
832,445.8987 AXS |
4.4540 USDT |
4.2880 USDT |
4.3382 USDT |
4.3157 USDT |
| 2025-02-12 |
4.3081 USDT |
717,499.0110 AXS |
4.2596 USDT |
4.1958 USDT |
4.3100 USDT |
4.3041 USDT |
| 2025-02-11 |
4.4026 USDT |
757,523.9467 AXS |
4.3271 USDT |
4.2485 USDT |
4.3147 USDT |
4.2959 USDT |
| 2025-02-10 |
4.2416 USDT |
813,501.3598 AXS |
4.1829 USDT |
4.0532 USDT |
4.1145 USDT |
4.3056 USDT |
| 2025-02-09 |
4.2088 USDT |
873,257.7063 AXS |
4.1796 USDT |
3.9893 USDT |
4.0775 USDT |
4.0750 USDT |
| 2025-02-08 |
4.0364 USDT |
1,027,721.3000 AXS |
4.0080 USDT |
3.9697 USDT |
4.0052 USDT |
4.1785 USDT |