Identifier on Huobi: axsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
21.8364 USDT |
125,626.1723 AXS |
21.2629 USDT |
21.0001 USDT |
21.5225 USDT |
21.8443 USDT |
| 2022-05-16 |
21.9495 USDT |
169,066.7220 AXS |
23.9620 USDT |
20.9218 USDT |
21.2340 USDT |
21.3748 USDT |
| 2022-05-15 |
22.0926 USDT |
116,679.8847 AXS |
22.0824 USDT |
21.0515 USDT |
21.6940 USDT |
23.5620 USDT |
| 2022-05-14 |
21.5115 USDT |
160,569.9883 AXS |
21.0967 USDT |
20.0252 USDT |
20.7300 USDT |
21.9000 USDT |
| 2022-05-13 |
21.8619 USDT |
201,828.2374 AXS |
19.6232 USDT |
19.2826 USDT |
21.0303 USDT |
21.5199 USDT |
| 2022-05-12 |
21.2349 USDT |
336,938.5623 AXS |
19.5808 USDT |
17.4515 USDT |
18.9721 USDT |
20.1809 USDT |
| 2022-05-11 |
21.6684 USDT |
465,685.3249 AXS |
24.6537 USDT |
17.1522 USDT |
19.7607 USDT |
19.7416 USDT |
| 2022-05-10 |
25.7407 USDT |
239,411.3253 AXS |
24.9276 USDT |
23.5692 USDT |
24.8653 USDT |
24.7353 USDT |
| 2022-05-09 |
28.5989 USDT |
209,740.9623 AXS |
30.5115 USDT |
25.7726 USDT |
26.7968 USDT |
25.8911 USDT |
| 2022-05-08 |
29.8496 USDT |
140,585.7012 AXS |
28.6486 USDT |
27.7070 USDT |
28.5262 USDT |
30.6406 USDT |
| 2022-05-07 |
28.5363 USDT |
45,639.8810 AXS |
28.5760 USDT |
27.4448 USDT |
27.8333 USDT |
29.3907 USDT |
| 2022-05-06 |
28.2644 USDT |
82,198.1573 AXS |
29.0238 USDT |
27.2565 USDT |
28.2020 USDT |
28.6039 USDT |
| 2022-05-05 |
31.3736 USDT |
210,876.5154 AXS |
33.3370 USDT |
27.9858 USDT |
29.0676 USDT |
28.8276 USDT |
| 2022-05-04 |
30.4497 USDT |
133,692.8406 AXS |
29.1971 USDT |
28.1059 USDT |
28.6417 USDT |
33.2960 USDT |
| 2022-05-03 |
29.9921 USDT |
107,632.0790 AXS |
30.2436 USDT |
28.7507 USDT |
29.3766 USDT |
29.0803 USDT |
| 2022-05-02 |
30.5257 USDT |
81,376.6359 AXS |
31.7897 USDT |
29.8373 USDT |
30.0469 USDT |
30.2279 USDT |
| 2022-05-01 |
30.6721 USDT |
115,568.9249 AXS |
29.0489 USDT |
27.8211 USDT |
29.2728 USDT |
31.6636 USDT |
| 2022-04-30 |
32.9042 USDT |
66,231.5576 AXS |
34.3575 USDT |
30.4208 USDT |
30.9868 USDT |
30.7182 USDT |
| 2022-04-29 |
35.6052 USDT |
61,885.7860 AXS |
38.0487 USDT |
33.3950 USDT |
33.9774 USDT |
33.8695 USDT |
| 2022-04-28 |
38.6227 USDT |
65,202.9934 AXS |
38.8112 USDT |
37.3798 USDT |
38.0215 USDT |
37.8388 USDT |
| 2022-04-27 |
38.6103 USDT |
59,135.5800 AXS |
38.7458 USDT |
37.1261 USDT |
37.8591 USDT |
38.6472 USDT |
| 2022-04-26 |
40.8553 USDT |
54,438.9744 AXS |
42.9231 USDT |
37.9928 USDT |
38.9590 USDT |
38.8026 USDT |
| 2022-04-25 |
41.8007 USDT |
78,136.5770 AXS |
44.3623 USDT |
39.8600 USDT |
40.8138 USDT |
42.5239 USDT |
| 2022-04-24 |
45.0111 USDT |
31,086.4436 AXS |
45.1190 USDT |
44.1469 USDT |
44.6862 USDT |
44.7129 USDT |
| 2022-04-23 |
45.5966 USDT |
35,041.0221 AXS |
45.9728 USDT |
44.9183 USDT |
45.5249 USDT |
45.6449 USDT |
| 2022-04-22 |
45.9008 USDT |
56,769.9534 AXS |
44.9322 USDT |
44.7915 USDT |
45.5315 USDT |
46.0065 USDT |
| 2022-04-21 |
46.7744 USDT |
86,742.2901 AXS |
46.2113 USDT |
45.0000 USDT |
45.7034 USDT |
45.5054 USDT |
| 2022-04-20 |
47.1331 USDT |
70,445.3761 AXS |
47.3669 USDT |
45.3090 USDT |
45.7841 USDT |
46.3362 USDT |
| 2022-04-19 |
46.7459 USDT |
60,919.0279 AXS |
46.2457 USDT |
45.4710 USDT |
45.8260 USDT |
47.0255 USDT |
| 2022-04-18 |
44.4189 USDT |
74,231.1325 AXS |
45.4803 USDT |
42.8943 USDT |
43.6151 USDT |
45.9326 USDT |
| 2022-04-17 |
47.2730 USDT |
44,528.1845 AXS |
47.4323 USDT |
46.4759 USDT |
46.7993 USDT |
46.8225 USDT |
| 2022-04-16 |
47.5794 USDT |
30,378.9987 AXS |
47.9564 USDT |
46.7159 USDT |
47.0549 USDT |
47.3778 USDT |
| 2022-04-15 |
47.9828 USDT |
68,787.1204 AXS |
46.7775 USDT |
46.7237 USDT |
47.6417 USDT |
47.5697 USDT |
| 2022-04-14 |
47.6322 USDT |
59,490.2871 AXS |
48.4779 USDT |
45.7149 USDT |
46.2597 USDT |
47.0418 USDT |
| 2022-04-13 |
47.9358 USDT |
60,744.9734 AXS |
47.3487 USDT |
46.6193 USDT |
47.2624 USDT |
48.1119 USDT |
| 2022-04-12 |
47.2856 USDT |
61,845.5253 AXS |
45.2907 USDT |
44.8850 USDT |
45.7909 USDT |
45.5754 USDT |
| 2022-04-11 |
46.6508 USDT |
89,109.2333 AXS |
49.0106 USDT |
44.8194 USDT |
45.4587 USDT |
45.4562 USDT |
| 2022-04-10 |
50.8482 USDT |
30,052.6637 AXS |
51.7767 USDT |
50.0924 USDT |
50.3989 USDT |
50.8379 USDT |
| 2022-04-09 |
51.5000 USDT |
23,865.8140 AXS |
50.7385 USDT |
50.6328 USDT |
50.9847 USDT |
51.1454 USDT |
| 2022-04-08 |
53.8925 USDT |
53,907.7462 AXS |
54.8419 USDT |
51.5086 USDT |
52.4325 USDT |
51.9829 USDT |
| 2022-04-07 |
54.2411 USDT |
59,077.6124 AXS |
53.4724 USDT |
52.1170 USDT |
53.5999 USDT |
54.1364 USDT |
| 2022-04-06 |
58.6086 USDT |
123,747.0616 AXS |
61.7181 USDT |
54.9411 USDT |
56.4637 USDT |
56.1713 USDT |
| 2022-04-05 |
63.2781 USDT |
60,897.6056 AXS |
63.8253 USDT |
61.4321 USDT |
61.8708 USDT |
62.0408 USDT |
| 2022-04-04 |
64.1927 USDT |
70,328.8855 AXS |
66.6068 USDT |
61.4872 USDT |
62.6674 USDT |
63.4814 USDT |
| 2022-04-03 |
66.3507 USDT |
85,195.0239 AXS |
65.2917 USDT |
64.0001 USDT |
65.9429 USDT |
66.4311 USDT |
| 2022-04-02 |
70.5005 USDT |
201,637.1526 AXS |
66.1135 USDT |
63.9596 USDT |
66.3625 USDT |
65.6409 USDT |
| 2022-04-01 |
63.7626 USDT |
71,923.8679 AXS |
63.5020 USDT |
60.3076 USDT |
61.4240 USDT |
66.1239 USDT |
| 2022-03-31 |
65.1969 USDT |
86,520.8785 AXS |
64.3936 USDT |
62.0000 USDT |
62.9846 USDT |
63.4166 USDT |
| 2022-03-30 |
64.4087 USDT |
85,181.5444 AXS |
64.2691 USDT |
61.9304 USDT |
63.5845 USDT |
63.9569 USDT |
| 2022-03-29 |
66.6743 USDT |
173,968.2327 AXS |
66.3684 USDT |
63.4906 USDT |
65.3811 USDT |
64.9878 USDT |