UK markets open in 3 hours 35 minutes

Axie Infinity GBP (AXS-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
38.39+0.85 (+2.26%)
As of 04:23AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202237.5938.6037.3938.3938.39193,920,032
25 Jan 202237.9438.4036.7937.6037.60177,922,480
24 Jan 202239.9940.2433.1037.9437.94281,060,924
23 Jan 202236.9039.9336.7839.9339.93184,728,099
22 Jan 202242.8843.7135.3836.8836.88313,377,417
21 Jan 202250.8050.9042.4042.8642.86253,945,388
20 Jan 202252.8255.5150.7850.7850.78122,330,027
19 Jan 202254.3354.4452.0652.8352.83154,502,377
18 Jan 202256.1456.5753.2854.3354.33199,032,520
17 Jan 202258.7160.7255.2056.1456.14346,138,836
16 Jan 202255.3160.2754.6558.7158.71385,687,283
15 Jan 202253.8655.6753.5455.3655.36109,266,563
14 Jan 202253.2955.0651.9353.8653.86153,833,773
13 Jan 202257.0257.3553.2953.2953.29163,437,636
12 Jan 202253.2457.8252.9957.0257.02199,062,771
11 Jan 202250.4053.8349.8353.2253.22182,256,988
10 Jan 202253.0153.8048.3750.4050.40179,632,364
09 Jan 202251.9354.4851.1053.0153.01158,312,580
08 Jan 202254.0355.6450.0551.9451.94197,014,750
07 Jan 202258.3558.4052.2154.0254.02277,828,291
06 Jan 202259.2959.6156.1158.3558.35293,857,810
05 Jan 202268.7370.1256.9459.2859.28340,482,103
04 Jan 202269.9671.4668.6368.7468.74159,137,943
03 Jan 202271.3772.4168.5969.9669.96161,731,382
02 Jan 202269.5071.4468.9871.3871.38125,004,686
01 Jan 202268.9570.2767.8469.5069.50147,269,314
31 Dec 202170.4572.3767.5068.9568.95142,746,439
30 Dec 202169.4971.5868.2270.4670.46134,389,726
29 Dec 202174.3875.0468.9969.4169.41181,622,763
28 Dec 202179.6879.8673.8574.4274.42237,746,961
27 Dec 202180.2483.0679.3879.6179.61217,942,956
26 Dec 202181.5181.6178.9180.2680.26177,039,903
25 Dec 202178.1882.4577.6881.5281.52240,699,271
24 Dec 202180.0781.8377.6478.1378.13236,889,868
23 Dec 202176.0980.4374.7979.9479.94224,293,239
22 Dec 202173.3077.8772.4376.0676.06273,718,210
21 Dec 202170.1073.7669.8873.2973.29231,074,391
20 Dec 202172.0172.6267.7170.0870.08189,308,264
19 Dec 202172.6074.2971.4972.0472.04147,220,669
18 Dec 202171.5073.4670.1572.5972.59154,097,063
17 Dec 202173.5674.4469.0471.4771.47203,107,796
16 Dec 202176.5677.6973.0173.5873.58163,271,919
15 Dec 202172.7077.6869.7276.5876.58236,676,196
14 Dec 202170.3173.1269.8072.5872.58252,515,618
13 Dec 202178.6579.0968.9170.3370.33234,807,152
12 Dec 202177.6279.8475.9678.6478.64139,048,595
11 Dec 202173.5578.2672.1577.6577.65178,790,286
10 Dec 202178.5280.6773.5073.5973.59228,453,674
09 Dec 202185.6287.1777.8578.5278.52382,480,707
08 Dec 202179.8491.4379.3985.7685.76627,496,222
07 Dec 202179.9883.0479.0779.9679.96269,479,113
06 Dec 202181.2781.3172.0680.0280.02445,155,918
05 Dec 202189.1591.5479.2581.1281.12359,457,183
04 Dec 202196.5496.8674.6589.1989.19657,359,408
03 Dec 2021101.46106.8895.2396.4296.42542,113,764
02 Dec 2021101.74102.2999.07101.57101.57242,543,017
01 Dec 2021103.00107.75100.70101.76101.76358,399,889
30 Nov 2021101.08104.3099.13103.16103.16326,338,959
29 Nov 202199.77103.1199.79101.14101.14290,919,106
28 Nov 202195.83100.9392.5999.7099.70314,182,322
27 Nov 202194.1597.3093.4295.9195.91207,805,572
26 Nov 2021104.30105.5592.4293.7493.74427,808,965
25 Nov 2021105.24108.21103.03104.38104.38683,507,132
24 Nov 2021102.01108.7699.31100.77100.77407,477,887
23 Nov 202195.69103.8294.69102.04102.04400,990,702
22 Nov 202197.0698.8193.9595.6695.66321,523,171
21 Nov 202198.56105.1695.4397.1697.16436,101,670
20 Nov 202197.9899.0693.9698.4598.45322,843,840
19 Nov 202191.5698.8290.7697.9997.99350,186,424
18 Nov 2021100.34101.4389.6891.6891.68498,740,139
17 Nov 202199.55103.5097.92100.26100.26438,447,123
16 Nov 2021106.42106.5491.4299.7599.75447,876,359
15 Nov 2021106.13109.06105.45105.86105.86264,972,683
14 Nov 2021106.62108.92104.34106.11106.11242,549,823
13 Nov 2021106.93110.17105.90106.67106.67251,430,506
12 Nov 2021109.55111.17103.50106.91106.91412,284,200
11 Nov 2021106.10111.13104.04109.77109.77304,747,239
10 Nov 2021110.72113.50100.25106.11106.11464,445,410
09 Nov 2021113.13113.75108.99110.76110.76400,679,190
08 Nov 2021119.06119.06111.12113.05113.05588,010,888
07 Nov 2021116.72121.72114.25118.87118.87540,742,689
06 Nov 2021112.48122.51110.18116.87116.87886,692,908
05 Nov 2021107.48114.43105.37112.50112.50772,840,415
04 Nov 2021103.41120.09103.41107.42107.421,413,198,432
03 Nov 2021103.15104.1398.97103.18103.18430,573,999
02 Nov 2021100.33105.3599.34103.07103.07490,678,052
01 Nov 2021101.00101.8796.38100.38100.38376,331,358
31 Oct 2021107.42109.4697.12101.07101.07618,946,103
30 Oct 2021104.48114.45102.45107.63107.631,244,045,040
29 Oct 202191.78119.9991.27104.31104.312,101,005,381
28 Oct 202188.5693.8788.5691.6991.69334,427,153
27 Oct 202193.7596.2687.6688.6688.66435,193,164
26 Oct 202195.76100.2692.5493.7193.71503,945,410
25 Oct 202189.30102.7288.8395.8095.80841,215,791
24 Oct 202191.4392.8187.5389.3989.39257,330,331
23 Oct 202194.6996.8289.8691.5191.51347,225,362
22 Oct 202186.9096.7885.5894.5594.55615,390,368
21 Oct 202192.3797.0984.5686.8886.88506,744,271
20 Oct 202188.5593.8687.4792.1392.13290,788,783
19 Oct 202189.1889.6587.4088.5788.57175,640,323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...