Axie Infinity GBP (AXS-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 10:48AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jul 2024 | 4.7308 | 4.7498 | 4.6874 | 4.7192 | 4.7192 | 21,147,308 |
| 26 Jul 2024 | 4.5693 | 4.6061 | 4.2738 | 4.4222 | 4.4222 | 30,014,839 |
| 25 Jul 2024 | 4.6209 | 4.7891 | 4.5432 | 4.5693 | 4.5693 | 23,576,893 |
| 24 Jul 2024 | 4.7291 | 4.8387 | 4.5680 | 4.6208 | 4.6208 | 26,164,669 |
| 23 Jul 2024 | 4.9474 | 5.0014 | 4.6929 | 4.7291 | 4.7291 | 33,031,658 |
| 22 Jul 2024 | 4.9575 | 5.0215 | 4.7256 | 4.9474 | 4.9474 | 24,858,488 |
| 21 Jul 2024 | 4.8789 | 4.9753 | 4.8550 | 4.9575 | 4.9575 | 20,934,787 |
| 20 Jul 2024 | 4.6768 | 4.9141 | 4.6499 | 4.8789 | 4.8789 | 32,594,792 |
| 19 Jul 2024 | 4.6166 | 4.9045 | 4.6130 | 4.6769 | 4.6769 | 45,581,613 |
| 18 Jul 2024 | 4.6384 | 4.7710 | 4.6177 | 4.6166 | 4.6166 | 28,881,687 |
| 17 Jul 2024 | 4.6014 | 4.6670 | 4.4253 | 4.6383 | 4.6383 | 33,191,705 |
| 16 Jul 2024 | 4.3735 | 4.6082 | 4.3735 | 4.6030 | 4.6030 | 24,712,401 |
| 15 Jul 2024 | 4.2869 | 4.3978 | 4.3300 | 4.3726 | 4.3726 | 18,695,763 |
| 14 Jul 2024 | 4.2102 | 4.3205 | 4.1954 | 4.2874 | 4.2874 | 17,575,871 |
| 13 Jul 2024 | 4.1016 | 4.2304 | 4.0241 | 4.2106 | 4.2106 | 21,237,444 |
| 12 Jul 2024 | 4.1587 | 4.2567 | 4.0944 | 4.1017 | 4.1017 | 20,366,413 |
| 11 Jul 2024 | 4.1339 | 4.2474 | 4.1015 | 4.1591 | 4.1591 | 18,852,516 |
| 10 Jul 2024 | 4.0667 | 4.1768 | 4.0491 | 4.1337 | 4.1337 | 22,850,158 |
| 09 Jul 2024 | 3.8975 | 4.1603 | 3.7505 | 4.0672 | 4.0672 | 30,001,617 |
| 08 Jul 2024 | 4.1732 | 4.1769 | 3.8836 | 3.8968 | 3.8968 | 21,655,623 |
| 07 Jul 2024 | 3.8479 | 4.2338 | 3.8350 | 4.1734 | 4.1734 | 24,321,760 |
| 06 Jul 2024 | 3.9623 | 3.9704 | 3.4892 | 3.8443 | 3.8443 | 52,432,134 |
| 05 Jul 2024 | 4.4852 | 4.4945 | 3.9440 | 3.9628 | 3.9628 | 34,796,899 |
| 04 Jul 2024 | 4.7060 | 4.7231 | 4.4714 | 4.4853 | 4.4853 | 24,842,640 |
| 03 Jul 2024 | 4.6625 | 4.7343 | 4.5937 | 4.7056 | 4.7056 | 20,682,456 |
| 02 Jul 2024 | 4.7751 | 4.9214 | 4.6517 | 4.6623 | 4.6623 | 24,712,966 |
| 01 Jul 2024 | 4.6903 | 4.7973 | 4.6419 | 4.7752 | 4.7752 | 18,711,033 |
| 30 Jun 2024 | 4.7873 | 4.8872 | 4.6421 | 4.6904 | 4.6904 | 17,764,969 |
| 29 Jun 2024 | 4.9454 | 5.0206 | 4.7627 | 4.7871 | 4.7871 | 22,101,543 |
| 28 Jun 2024 | 4.8111 | 5.0061 | 4.7441 | 4.9452 | 4.9452 | 21,769,883 |
| 27 Jun 2024 | 4.8774 | 4.9456 | 4.7888 | 4.8114 | 4.8114 | 19,823,641 |
| 26 Jun 2024 | 4.7095 | 4.9725 | 4.6890 | 4.8777 | 4.8777 | 26,996,538 |
| 25 Jun 2024 | 4.6508 | 4.7215 | 4.4751 | 4.7094 | 4.7094 | 35,120,287 |
| 24 Jun 2024 | 4.7795 | 4.8447 | 4.6420 | 4.6507 | 4.6507 | 17,325,718 |
| 23 Jun 2024 | 4.7475 | 4.8047 | 4.6789 | 4.7798 | 4.7798 | 16,512,353 |
| 22 Jun 2024 | 4.7100 | 4.8478 | 4.6692 | 4.7476 | 4.7476 | 27,249,695 |
| 21 Jun 2024 | 4.7143 | 4.9275 | 4.6753 | 4.7101 | 4.7101 | 26,672,526 |
| 20 Jun 2024 | 4.5478 | 4.8071 | 4.5113 | 4.7143 | 4.7143 | 26,838,057 |
| 19 Jun 2024 | 4.9043 | 4.9098 | 4.3558 | 4.5482 | 4.5482 | 48,487,741 |
| 18 Jun 2024 | 5.2902 | 5.3238 | 4.7869 | 4.9051 | 4.9051 | 46,384,654 |
| 17 Jun 2024 | 5.3463 | 5.3550 | 5.2625 | 5.2896 | 5.2896 | 18,867,225 |
| 16 Jun 2024 | 5.2598 | 5.4243 | 5.2434 | 5.3460 | 5.3460 | 21,380,264 |
| 15 Jun 2024 | 5.4581 | 5.5909 | 5.1461 | 5.2600 | 5.2600 | 33,326,025 |
| 14 Jun 2024 | 5.6120 | 5.6120 | 5.3941 | 5.4593 | 5.4593 | 35,927,951 |
| 13 Jun 2024 | 5.3863 | 5.6739 | 5.3104 | 5.6120 | 5.6120 | 36,160,664 |
| 12 Jun 2024 | 5.6481 | 5.6568 | 5.3353 | 5.3861 | 5.3861 | 40,246,587 |
| 11 Jun 2024 | 5.8788 | 6.0017 | 5.5946 | 5.6484 | 5.6484 | 51,191,728 |
| 10 Jun 2024 | 5.8141 | 5.9058 | 5.7783 | 5.8787 | 5.8787 | 27,365,085 |
| 09 Jun 2024 | 6.1773 | 6.1963 | 5.7637 | 5.8143 | 5.8143 | 38,808,346 |
| 08 Jun 2024 | 6.5923 | 6.6592 | 5.8068 | 6.1793 | 6.1793 | 55,088,645 |
| 07 Jun 2024 | 6.7322 | 6.7969 | 6.5554 | 6.5923 | 6.5923 | 42,731,773 |
| 06 Jun 2024 | 6.3908 | 6.8014 | 6.3900 | 6.7322 | 6.7322 | 67,780,855 |
| 05 Jun 2024 | 6.4515 | 6.5210 | 6.2364 | 6.3908 | 6.3908 | 51,475,601 |
| 04 Jun 2024 | 6.0911 | 6.7134 | 5.9608 | 6.4515 | 6.4515 | 95,363,545 |
| 03 Jun 2024 | 6.2142 | 6.5337 | 6.0864 | 6.0911 | 6.0911 | 74,047,636 |
| 02 Jun 2024 | 5.8227 | 6.4719 | 5.8032 | 6.2142 | 6.2142 | 49,287,023 |
| 01 Jun 2024 | 5.8303 | 5.8825 | 5.6932 | 5.8227 | 5.8227 | 30,203,801 |
| 31 May 2024 | 6.1514 | 6.2582 | 5.8416 | 5.8303 | 5.8303 | 42,185,397 |
| 30 May 2024 | 6.0656 | 6.2917 | 5.9940 | 6.1514 | 6.1514 | 47,584,884 |
| 29 May 2024 | 6.1900 | 6.2042 | 5.9176 | 6.0656 | 6.0656 | 38,562,148 |
| 28 May 2024 | 6.0827 | 6.3284 | 6.0155 | 6.1900 | 6.1900 | 34,912,225 |
| 27 May 2024 | 6.2632 | 6.2636 | 6.0520 | 6.0827 | 6.0827 | 26,454,386 |
| 26 May 2024 | 6.4284 | 6.4528 | 6.2284 | 6.2632 | 6.2632 | 31,004,036 |
| 25 May 2024 | 6.0181 | 6.4313 | 5.9441 | 6.4284 | 6.4284 | 52,090,589 |
| 24 May 2024 | 6.1085 | 6.2098 | 5.7280 | 6.0181 | 6.0181 | 48,305,308 |
| 23 May 2024 | 6.2106 | 6.2240 | 5.9727 | 6.1085 | 6.1085 | 38,142,446 |
| 22 May 2024 | 6.1709 | 6.2798 | 6.1140 | 6.2106 | 6.2106 | 53,971,994 |
| 21 May 2024 | 5.5671 | 6.1997 | 5.4941 | 6.1709 | 6.1709 | 49,188,648 |
| 20 May 2024 | 5.8537 | 5.8896 | 5.5592 | 5.5671 | 5.5671 | 22,950,660 |
| 19 May 2024 | 5.8648 | 5.9334 | 5.8254 | 5.8537 | 5.8537 | 21,747,603 |
| 18 May 2024 | 5.6857 | 5.9183 | 5.6413 | 5.8648 | 5.8648 | 28,880,831 |
| 17 May 2024 | 5.6721 | 5.7775 | 5.5843 | 5.6857 | 5.6857 | 32,864,554 |
| 16 May 2024 | 5.2918 | 5.7532 | 5.2687 | 5.6720 | 5.6720 | 35,308,880 |
| 15 May 2024 | 5.4280 | 5.4586 | 5.2728 | 5.2918 | 5.2918 | 27,309,186 |
| 14 May 2024 | 5.5450 | 5.6425 | 5.3196 | 5.4280 | 5.4280 | 33,238,605 |
| 13 May 2024 | 5.5990 | 5.6703 | 5.4995 | 5.5450 | 5.5450 | 16,360,113 |
| 12 May 2024 | 5.6678 | 5.7345 | 5.5977 | 5.5990 | 5.5990 | 19,269,687 |
| 11 May 2024 | 5.9569 | 6.1717 | 5.6324 | 5.6678 | 5.6678 | 32,597,704 |
| 10 May 2024 | 5.7770 | 5.9660 | 5.6625 | 5.9570 | 5.9570 | 23,011,789 |
| 09 May 2024 | 5.7646 | 5.8703 | 5.6877 | 5.7770 | 5.7770 | 24,676,534 |
| 08 May 2024 | 5.8338 | 5.9477 | 5.7501 | 5.7646 | 5.7646 | 21,946,130 |
| 07 May 2024 | 5.9791 | 6.1500 | 5.8338 | 5.8338 | 5.8338 | 29,238,126 |
| 06 May 2024 | 5.9297 | 6.0503 | 5.8285 | 5.9791 | 5.9791 | 19,104,546 |
| 05 May 2024 | 5.9895 | 6.0334 | 5.8993 | 5.9297 | 5.9297 | 20,605,160 |
| 04 May 2024 | 5.8113 | 6.0413 | 5.7295 | 5.9895 | 5.9895 | 31,020,124 |
| 03 May 2024 | 5.5782 | 5.8723 | 5.4112 | 5.8113 | 5.8113 | 30,154,237 |
| 02 May 2024 | 5.3979 | 5.6252 | 5.1385 | 5.5782 | 5.5782 | 45,375,527 |
| 01 May 2024 | 5.6887 | 5.7757 | 5.1888 | 5.3980 | 5.3980 | 45,345,472 |
| 30 Apr 2024 | 5.8181 | 5.8751 | 5.5497 | 5.6887 | 5.6887 | 32,764,376 |
| 29 Apr 2024 | 5.9557 | 6.0882 | 5.8064 | 5.8181 | 5.8181 | 23,496,535 |
| 28 Apr 2024 | 5.8382 | 6.0150 | 5.6155 | 5.9557 | 5.9557 | 28,596,883 |
| 27 Apr 2024 | 5.8948 | 5.9125 | 5.7144 | 5.8382 | 5.8382 | 30,712,910 |
| 26 Apr 2024 | 6.0225 | 6.0885 | 5.7421 | 5.8948 | 5.8948 | 40,599,673 |
| 25 Apr 2024 | 6.1905 | 6.7587 | 5.9550 | 6.0223 | 6.0223 | 89,801,910 |
| 24 Apr 2024 | 6.2847 | 6.3293 | 6.1061 | 6.1905 | 6.1905 | 32,247,209 |
| 23 Apr 2024 | 6.1090 | 6.3441 | 6.1087 | 6.2847 | 6.2847 | 32,456,163 |
| 22 Apr 2024 | 6.1764 | 6.3054 | 6.0339 | 6.1090 | 6.1090 | 29,777,091 |
| 21 Apr 2024 | 5.6295 | 6.2025 | 5.5364 | 6.1764 | 6.1764 | 34,394,140 |
| 20 Apr 2024 | 5.6932 | 5.7754 | 5.2470 | 5.6295 | 5.6295 | 62,030,424 |
| 19 Apr 2024 | 5.5490 | 5.7223 | 5.4288 | 5.6932 | 5.6932 | 32,653,569 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.