AXS-GBP - Axie Infinity GBP

CCC - CoinMarketCap. Currency in GBP
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20235.75185.87955.74585.87025.870239,229,228
03 Jun 20235.56365.74005.54615.73245.732443,016,807
02 Jun 20235.51975.61115.44275.56375.563739,381,628
01 Jun 20235.69695.73115.50695.52005.520034,098,246
31 May 20235.82025.81755.66175.69635.696328,763,617
30 May 20235.80895.86795.71665.82075.820749,940,102
29 May 20235.67395.85015.63955.80865.808638,114,109
28 May 20235.56245.68215.52025.67405.674022,346,885
27 May 20235.62025.62025.46345.56295.562927,219,776
26 May 20235.37795.77385.29465.62055.620579,702,325
25 May 20235.57905.57905.30355.37805.378026,942,015
24 May 20235.55015.66315.50195.57915.579125,950,894
23 May 20235.47545.56875.38725.55165.551627,843,088
22 May 20235.66785.66825.44805.47535.475323,014,339
21 May 20235.63045.66945.58595.66795.667921,697,953
20 May 20235.66355.71855.56725.62915.629136,911,964
19 May 20235.85796.03785.61075.66355.663595,167,692
18 May 20235.46626.48755.44735.85795.8579209,351,293
17 May 20235.44135.46775.37325.46605.466016,076,940
16 May 20235.47175.52545.39865.44145.441419,224,840
15 May 20235.43635.47945.37565.47255.472514,667,814
14 May 20235.44655.46605.37145.43655.436516,517,165
13 May 20235.38585.46285.25305.44635.446319,942,414
12 May 20235.52545.52545.31195.38635.386319,614,253
11 May 20235.48565.59425.31105.52575.525724,922,717
10 May 20235.41075.55585.36745.48595.485923,953,226
09 May 20235.77435.78395.22425.41075.410732,112,624
08 May 20235.85305.89305.76985.77465.774617,068,713
07 May 20236.11496.13945.80275.85325.853222,771,230
06 May 20236.01436.17195.99286.11486.114818,382,415
05 May 20236.13996.14835.97906.01436.014317,463,139
04 May 20236.10926.18055.93716.14016.140123,606,300
03 May 20236.09336.13866.05576.10906.109018,127,963
02 May 20236.31836.31966.00556.09326.093222,013,233
01 May 20236.36656.45786.26916.31996.319920,998,554
30 Apr 20236.35016.41406.32306.36676.366717,742,732
29 Apr 20236.36396.41886.26566.35036.350330,182,548
28 Apr 20236.26166.43106.24656.36296.362925,265,813
27 Apr 20236.45406.67706.03786.26096.260938,759,776
26 Apr 20236.29646.47326.15966.45456.454527,032,274
25 Apr 20236.37396.44646.17516.29566.295627,839,559
24 Apr 20236.49686.49896.21926.37466.374622,170,197
23 Apr 20236.36906.49656.29826.49656.496523,816,223
22 Apr 20236.59876.66766.28146.36796.367935,550,666
21 Apr 20236.80186.84196.54956.59886.598840,226,770
20 Apr 20237.56517.56346.73026.80466.804659,384,242
19 Apr 20237.56797.74167.47097.56567.565658,633,704
18 Apr 20237.45997.57107.28497.56597.565955,884,362
17 Apr 20237.27577.51267.16297.45977.459751,481,723
16 Apr 20237.28237.35487.23857.27657.276543,338,563
15 Apr 20237.01837.37087.01837.28207.282075,764,156
14 Apr 20236.89047.03976.81367.01747.017434,594,536
13 Apr 20236.99317.02366.68496.84946.849436,084,621
12 Apr 20236.99237.09286.93646.99366.993638,796,560
11 Apr 20236.82017.00646.78226.99176.991732,695,838
10 Apr 20236.84996.90656.73946.81976.819728,421,073
09 Apr 20237.08207.09106.81216.84986.849838,836,976
08 Apr 20236.87317.14896.83087.08217.082193,459,682
07 Apr 20237.00907.02996.76456.87316.873137,724,660
06 Apr 20236.73527.01116.71747.00837.008342,732,292
05 Apr 20236.65376.79406.59596.73506.735030,891,937
04 Apr 20236.76136.78416.51996.65346.653434,739,536
03 Apr 20236.89806.95576.64756.76046.760431,705,345
02 Apr 20236.79486.89906.72966.81106.811030,058,207
01 Apr 20236.66356.81796.54236.79476.794731,214,673
31 Mar 20236.90726.99496.57566.66246.662441,378,609
30 Mar 20236.68856.94716.66616.90676.906741,871,479
29 Mar 20236.53356.72466.43876.68896.688929,412,188
28 Mar 20236.87936.88766.40046.53396.533935,363,068
27 Mar 20236.76466.94566.72436.87886.878828,624,032
26 Mar 20236.81077.04756.67276.76416.764151,785,098
25 Mar 20237.09127.09306.65176.81196.811944,617,009
24 Mar 20236.80747.13896.71437.09107.091041,499,498
23 Mar 20237.25267.25386.65446.80806.808052,015,959
22 Mar 20237.02687.25866.76697.25397.253964,486,049
21 Mar 20237.46747.60646.96657.02547.025473,912,777
20 Mar 20237.16788.04617.16787.46787.4678170,504,359
19 Mar 20237.32957.73797.15557.16677.166793,481,936
18 Mar 20236.62837.33796.53917.33017.330163,371,173
17 Mar 20236.49406.68526.43256.62776.627741,302,229
16 Mar 20237.09397.24186.38806.49196.491975,966,251
15 Mar 20236.85667.40946.66817.09247.092491,669,305
14 Mar 20236.55736.91196.39966.85636.856377,428,852
13 Mar 20236.10996.55865.96106.55586.555842,622,696
12 Mar 20236.15366.34105.86656.11016.110150,947,505
11 Mar 20236.16686.18755.76966.15386.153869,260,877
10 Mar 20236.67396.88586.10426.16556.165561,237,667
09 Mar 20236.67396.89046.10426.16556.165561,237,667
08 Mar 20237.29027.31746.60316.67296.672957,972,147
07 Mar 20237.39407.46637.13947.29027.290243,932,940
06 Mar 20237.29927.45907.08677.39387.393846,432,436
05 Mar 20237.30597.45007.27127.30047.300431,943,209
04 Mar 20237.56757.68727.13667.30527.305242,778,680
03 Mar 20238.15418.15727.41027.56647.566462,699,054
02 Mar 20238.30838.33568.01148.15438.154340,876,097
01 Mar 20237.98468.35957.94418.30848.308442,574,556
28 Feb 20238.26538.26957.96017.98447.984439,550,380
27 Feb 20238.38228.46278.11238.26468.264657,596,782
26 Feb 20238.21908.39068.14598.38188.381838,632,289
25 Feb 20238.39668.48797.96408.22048.220456,521,713
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...