UK markets closed

Axie Infinity GBP (AXS-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
5.6762-0.0291 (-0.51%)
As of 10:29PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20245.69315.80535.25675.67625.676259,886,832
18 Apr 20245.65195.71925.34705.54905.549035,297,246
17 Apr 20245.55565.69615.36675.65195.651949,919,999
16 Apr 20245.88546.04135.37835.55565.555654,113,557
15 Apr 20245.64195.95295.27305.88545.885474,770,639
14 Apr 20246.43166.43164.98315.64485.644895,426,444
13 Apr 20247.60537.71416.24016.43166.431679,233,801
12 Apr 20247.72617.78657.51057.60537.605332,902,976
11 Apr 20247.81527.85157.32917.72617.726141,783,009
10 Apr 20248.25838.27947.78067.81527.815240,307,703
09 Apr 20247.77548.33897.59198.25838.258361,098,585
08 Apr 20247.69427.81357.66117.77547.775423,222,538
07 Apr 20247.58897.74377.55497.69427.694220,958,791
06 Apr 20247.73047.73027.29957.58897.588934,859,868
05 Apr 20247.54197.87057.34047.73047.730433,352,778
04 Apr 20247.54707.83007.31697.54187.541840,290,133
03 Apr 20248.18428.18567.53607.54707.547059,587,953
02 Apr 20248.72748.76737.97438.18478.184752,516,034
01 Apr 20248.57118.72878.54738.72748.727428,972,506
31 Mar 20248.83119.00578.51508.57118.571140,991,351
30 Mar 20248.87919.04248.55408.83118.831152,111,750
29 Mar 20248.65369.03348.48888.87888.878854,495,882
28 Mar 20249.03519.44928.54938.65368.653692,209,589
27 Mar 20248.57909.07038.56929.03519.035166,936,451
26 Mar 20248.36838.71508.29018.57908.579062,155,467
25 Mar 20248.20628.42158.06218.36848.368438,167,365
24 Mar 20247.89898.42877.80808.20628.206246,567,015
23 Mar 20247.98038.35897.64697.89897.898959,755,238
22 Mar 20247.93878.06637.74517.98037.980351,547,964
21 Mar 20247.32528.01026.99687.93877.938769,716,552
20 Mar 20248.03668.11397.07767.32527.325294,817,835
19 Mar 20248.51338.59737.83188.03618.036156,944,613
18 Mar 20248.14688.61547.77178.53648.536488,476,855
17 Mar 20248.89139.32067.98598.14688.146889,460,167
16 Mar 20249.58699.63198.22918.89138.8913121,437,046
15 Mar 20249.905610.05648.99539.58699.5869109,907,479
14 Mar 20249.906010.17729.57869.90579.905788,499,421
13 Mar 20249.769310.27939.24619.90609.9060166,189,557
12 Mar 20249.78059.85659.28679.76939.7693151,620,757
11 Mar 20249.601310.46329.60009.78059.7805351,000,206
10 Mar 20248.35389.90408.23999.59839.5983300,103,833
09 Mar 20248.36998.49507.85268.35388.353880,204,600
08 Mar 20248.16528.49888.11098.37028.370299,696,735
07 Mar 20247.67658.22257.30708.16528.1652121,399,385
06 Mar 20248.41498.72936.90877.67647.6764188,194,629
05 Mar 20248.14268.64228.01648.41318.4131144,866,799
04 Mar 20248.46039.11497.92688.14258.1425209,398,085
03 Mar 20247.82728.54087.79068.45968.4596121,232,404
02 Mar 20247.58347.86737.34037.82627.8262104,101,430
01 Mar 20247.14777.58547.08387.58317.5831117,566,214
29 Feb 20247.04267.46476.70307.14897.1489118,224,420
28 Feb 20246.81997.06246.74217.04277.042794,763,005
27 Feb 20246.41156.85626.35456.81956.819597,841,102
26 Feb 20246.37546.42436.26706.41176.411736,275,855
25 Feb 20246.14136.39826.05146.37556.375546,415,454
24 Feb 20246.13946.25455.99016.14066.140652,769,761
23 Feb 20246.14426.25495.99346.13946.139458,864,860
22 Feb 20246.47756.47755.92266.14456.144567,478,748
21 Feb 20246.67546.75256.19996.47746.477482,671,717
20 Feb 20246.49856.76546.44886.67546.675466,597,811
19 Feb 20246.31156.57646.24316.49856.498554,517,012
18 Feb 20246.42646.54626.08206.31166.311652,365,839
17 Feb 20246.39006.61766.27746.42626.426261,986,666
16 Feb 20246.26976.49746.22246.38946.389475,916,635
15 Feb 20246.03576.31125.98436.27036.270350,495,775
14 Feb 20246.21106.24895.90176.03616.036154,111,500
13 Feb 20245.92006.25335.91866.21026.210285,099,739
12 Feb 20245.89606.10245.88435.91815.918151,413,186
11 Feb 20245.90685.96615.78885.89655.896539,976,842
10 Feb 20245.73785.91945.71045.90645.906452,051,680
09 Feb 20245.64915.77155.64905.73895.738946,383,252
08 Feb 20245.51515.65955.44415.64955.649540,049,781
07 Feb 20245.47345.54365.42325.51555.515538,917,522
06 Feb 20245.51415.68765.42395.47245.472465,129,800
05 Feb 20245.65185.65185.49175.51425.514230,318,001
04 Feb 20245.63425.75435.62845.65195.651944,944,031
03 Feb 20245.51625.66005.52205.63395.633946,672,039
02 Feb 20245.48835.51605.36445.51605.516048,780,860
01 Feb 20245.79345.84865.43705.48885.488862,483,982
31 Jan 20245.88836.02255.78395.79235.792354,966,939
30 Jan 20245.73785.89805.66055.88835.888340,077,043
29 Jan 20245.78725.89565.67625.73795.737939,327,869
28 Jan 20245.77005.84615.67205.78725.787237,337,862
27 Jan 20245.59075.81225.54455.77035.770343,364,043
26 Jan 20245.65495.65495.47575.59115.591144,208,057
25 Jan 20245.55145.74085.52845.65485.654855,233,640
24 Jan 20245.70955.81955.29685.55045.550456,368,952
23 Jan 20246.11946.21495.69785.70955.709540,934,171
22 Jan 20246.13656.27836.06996.11556.115532,942,391
21 Jan 20245.95876.22695.92716.13566.135649,489,856
20 Jan 20245.96466.14585.63675.95865.958665,541,531
19 Jan 20246.36736.36985.90495.96455.964539,615,198
18 Jan 20246.57736.66096.27966.36686.366844,044,867
17 Jan 20246.18606.66336.20006.57816.578153,530,270
16 Jan 20246.11986.30586.10076.18776.187737,025,857
15 Jan 20246.41826.42826.10586.12096.120934,325,219
14 Jan 20246.22866.45746.05256.41786.417845,034,427
13 Jan 20246.66927.01556.06246.22856.2285112,351,806
12 Jan 20246.40956.82626.37176.67176.6717116,833,405
11 Jan 20245.88016.53505.70736.40666.406667,719,943
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...