UK Markets closed

AxieInfinity GBP (AXS-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
14.17-0.33 (-2.29%)
As of 09:41AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
29 May 202214.6914.7114.0014.1714.1790,448,776
28 May 202214.4114.7514.1814.4414.44140,074,641
27 May 202215.5015.6614.1814.4114.41154,927,303
26 May 202216.6017.2314.9615.5015.50174,346,440
25 May 202216.9417.1516.3016.6016.60121,858,485
24 May 202216.6517.0016.1816.9416.94139,217,324
23 May 202217.3818.7116.6116.6516.65231,570,980
22 May 202216.8517.4116.5917.3817.38118,706,596
21 May 202216.6117.0216.2516.8516.85109,891,331
20 May 202217.4817.6616.2616.6116.61157,575,727
19 May 202217.4717.8216.0117.4817.48268,043,334
18 May 202217.3918.1016.7817.4617.46354,926,313
17 May 202216.3517.8316.3517.3917.39262,053,613
16 May 202218.9619.3316.2916.3316.33299,100,957
15 May 202217.3119.0616.8618.9618.96324,863,850
14 May 202216.5917.6216.0017.3117.31332,088,286
13 May 202215.6720.0715.6716.5916.59438,605,220
12 May 202215.4719.9914.3815.6715.67617,446,715
11 May 202219.8120.3913.9615.4715.47561,911,040
10 May 202220.4422.8719.2019.8219.82444,845,415
09 May 202224.6125.5920.5020.5020.50485,324,012
08 May 202223.3025.4422.5824.5824.58412,861,646
07 May 202223.0723.8422.2923.3023.30189,176,320
06 May 202223.4423.5122.3023.0723.07226,182,099
05 May 202226.4427.7122.7923.4523.45394,976,586
04 May 202223.2926.6222.5826.4426.44301,164,381
03 May 202224.1724.4823.0123.2923.29204,063,562
02 May 202225.3225.5523.9524.1724.17211,317,928
01 May 202223.1425.7222.3325.3225.32312,579,197
30 Apr 202227.2827.6421.6123.1423.14270,145,225
29 Apr 202230.5230.9226.7627.2727.27279,666,810
28 Apr 202230.9631.9130.2130.5330.53231,656,680
27 Apr 202230.7531.8629.7130.9630.96233,762,877
26 Apr 202233.7334.0630.3930.7530.75241,262,391
25 Apr 202234.5934.6431.6733.7433.74268,579,029
24 Apr 202235.1835.4534.5334.5934.59133,500,933
23 Apr 202235.7935.8835.0935.1935.19144,729,931
22 Apr 202234.6236.1534.4735.8035.80228,376,113
21 Apr 202235.3236.6834.2434.6334.63242,046,865
20 Apr 202236.4537.0534.8135.3235.32242,581,904
19 Apr 202235.5336.8435.0436.4636.46218,102,449
18 Apr 202234.8935.5533.1835.5235.52216,625,624
17 Apr 202236.3736.6434.7334.8834.88140,852,151
16 Apr 202236.7037.1435.8736.3736.37137,067,780
15 Apr 202235.8038.1135.8036.7136.71210,968,819
14 Apr 202236.9237.6835.1035.7935.79212,159,696
13 Apr 202236.4037.2736.0236.9336.93208,999,237
12 Apr 202234.6137.3634.6136.4136.41279,927,813
11 Apr 202237.7337.7334.0334.5934.59296,950,463
10 Apr 202239.7139.9437.7537.7537.75210,246,677
09 Apr 202238.8740.3138.8739.7139.71184,356,532
08 Apr 202241.9742.2638.5438.8638.86268,583,192
07 Apr 202240.8342.5440.1041.9541.95319,706,566
06 Apr 202247.1547.8140.8040.8240.82523,311,619
05 Apr 202248.6949.6347.0647.1547.15336,818,595
04 Apr 202250.7350.9747.1548.6948.69369,498,803
03 Apr 202249.7252.1049.2450.7250.72477,305,297
02 Apr 202250.5257.0949.6249.7349.73969,798,773
01 Apr 202248.2751.0346.1550.5350.53383,253,702
31 Mar 202248.9052.1947.3548.2648.26447,810,568
30 Mar 202249.0850.5847.5848.8948.89526,789,758
29 Mar 202250.6053.8148.4349.0649.06711,809,971
28 Mar 202251.8655.0850.4550.6350.63582,319,618
27 Mar 202250.7151.9449.1451.8651.86473,201,082
26 Mar 202254.3354.9550.5150.7150.71454,185,039
25 Mar 202253.2656.4352.8354.3354.33977,689,653
24 Mar 202244.0253.9644.0253.2953.291,340,011,070
23 Mar 202239.4944.2538.4244.0144.01418,963,786
22 Mar 202238.1940.2237.9239.4939.49273,051,590
21 Mar 202237.8039.4637.4538.2038.20230,376,917
20 Mar 202239.5139.7437.3937.8037.80183,682,468
19 Mar 202238.3141.1638.1539.5139.51234,385,986
18 Mar 202238.2338.9437.0338.3238.32179,778,703
17 Mar 202238.3939.0237.6038.2438.24190,960,500
16 Mar 202235.9938.5435.5538.3938.39279,777,195
15 Mar 202236.7737.2635.2736.0036.00161,527,534
14 Mar 202234.7236.8834.4136.7836.78196,983,164
13 Mar 202235.7736.7834.5534.7334.73125,222,560
12 Mar 202235.2537.1635.2535.7935.79148,523,399
11 Mar 202235.7336.6734.6335.2535.25188,716,771
10 Mar 202236.9037.1134.3935.7435.74225,069,711
09 Mar 202235.3937.6535.3936.9036.90247,933,077
08 Mar 202235.3036.2335.1035.3835.38213,692,246
07 Mar 202236.9837.9535.0335.3035.30270,761,387
06 Mar 202239.2439.5236.9236.9836.98167,048,192
05 Mar 202237.5839.8237.0439.2439.24189,335,273
04 Mar 202239.9139.9237.1237.5637.56241,314,571
03 Mar 202241.4641.6439.0539.9139.91230,693,620
02 Mar 202242.8343.8940.8041.4541.45407,522,340
01 Mar 202240.5445.5140.0042.8342.83554,450,787
28 Feb 202235.9142.0535.3740.5440.54351,966,689
27 Feb 202237.5438.6535.3035.9335.93251,497,662
26 Feb 202238.1039.3037.3637.5437.54202,278,057
25 Feb 202236.4738.7134.6638.1038.10364,733,881
24 Feb 202236.0637.2031.2436.4736.47481,482,632
23 Feb 202237.5339.1136.0736.0836.08243,204,719
22 Feb 202234.8537.6533.9937.5337.53312,977,353
21 Feb 202238.4741.0234.8534.8734.87372,230,947
20 Feb 202240.3740.3836.6938.5138.51221,229,623
19 Feb 202240.9541.7939.4640.3740.37162,121,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...