UK markets close in 6 hours 47 minutes

Axie Infinity GBP (AXS-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
8.5896+0.0416 (+0.49%)
As of 09:41AM UTC. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20248.41498.58968.04668.58968.5896149,990,992
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
10 Jan 20246.21826.23465.67615.87945.879456,441,519
09 Jan 20245.87856.23945.43816.21656.216566,789,796
08 Jan 20246.38056.45425.83665.87885.878846,556,768
07 Jan 20246.25626.45425.90396.37946.379458,886,805
06 Jan 20246.62266.66726.06036.25506.255048,641,401
05 Jan 20246.26256.70646.16066.62276.6227118,110,880
04 Jan 20247.09167.21216.01596.26246.2624108,552,912
03 Jan 20247.26167.49866.99347.09107.091077,171,108
02 Jan 20246.94827.28546.80797.26037.260346,985,014
01 Jan 20247.13217.25806.90566.94776.947752,020,950
31 Dec 20237.13987.27416.94177.13387.133849,060,960
30 Dec 20237.15167.56867.01687.13987.1398111,768,373
29 Dec 20237.60457.68636.96127.15207.152081,255,364
28 Dec 20237.72907.71077.33027.60007.600097,379,114
27 Dec 20238.02498.40827.35427.73187.7318233,105,626
26 Dec 20237.19318.72256.93088.02308.0230559,611,660
25 Dec 20236.04887.43936.00077.19037.1903223,012,955
24 Dec 20236.00966.06795.79506.04946.049435,279,498
23 Dec 20235.98086.03315.78186.00946.009443,489,467
22 Dec 20235.75675.98495.73035.98055.980548,173,018
21 Dec 20235.41315.91465.38385.75585.755854,180,140
20 Dec 20235.47785.58915.35805.41295.412940,151,700
19 Dec 20235.49705.53845.14515.47745.477456,680,690
18 Dec 20235.68935.75705.48655.49785.497840,113,343
17 Dec 20235.52865.77295.47745.68925.689238,657,433
16 Dec 20235.80365.80835.52625.52835.528341,881,207
15 Dec 20235.76035.88055.67035.80395.803954,628,925
14 Dec 20235.74285.77755.41785.75995.759957,056,535
13 Dec 20235.64505.80695.58765.74305.743065,650,062
12 Dec 20236.23156.24055.49475.64585.645892,158,225
11 Dec 20236.09216.39696.08886.23136.231398,087,132
10 Dec 20236.11426.25156.05826.09256.092582,702,913
09 Dec 20235.82476.14395.70796.11516.115174,126,151
08 Dec 20235.52085.88795.52085.82495.8249127,812,288
07 Dec 20235.58575.90275.51365.52095.5209135,910,110
06 Dec 20235.33575.66195.30485.58565.5856110,128,992
05 Dec 20235.30645.45455.15635.33555.335579,116,066
04 Dec 20235.25085.42085.11675.30655.306570,827,551
03 Dec 20235.11685.27415.10595.25085.250842,804,854
02 Dec 20235.04265.20294.97755.11705.117056,666,972
01 Dec 20235.10955.11124.94645.04255.042552,645,459
30 Nov 20235.33455.36575.08445.10895.108966,203,987
29 Nov 20235.43315.51675.09715.33405.3340149,921,556
28 Nov 20235.33685.92465.22595.43365.4336334,977,422
27 Nov 20235.02245.49664.91545.33755.3375191,586,644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...