AXS-GBP - Axie Infinity GBP
CCC - CoinMarketCap. Currency in GBP
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2023 | 5.7518 | 5.8795 | 5.7458 | 5.8702 | 5.8702 | 39,229,228 |
| 03 Jun 2023 | 5.5636 | 5.7400 | 5.5461 | 5.7324 | 5.7324 | 43,016,807 |
| 02 Jun 2023 | 5.5197 | 5.6111 | 5.4427 | 5.5637 | 5.5637 | 39,381,628 |
| 01 Jun 2023 | 5.6969 | 5.7311 | 5.5069 | 5.5200 | 5.5200 | 34,098,246 |
| 31 May 2023 | 5.8202 | 5.8175 | 5.6617 | 5.6963 | 5.6963 | 28,763,617 |
| 30 May 2023 | 5.8089 | 5.8679 | 5.7166 | 5.8207 | 5.8207 | 49,940,102 |
| 29 May 2023 | 5.6739 | 5.8501 | 5.6395 | 5.8086 | 5.8086 | 38,114,109 |
| 28 May 2023 | 5.5624 | 5.6821 | 5.5202 | 5.6740 | 5.6740 | 22,346,885 |
| 27 May 2023 | 5.6202 | 5.6202 | 5.4634 | 5.5629 | 5.5629 | 27,219,776 |
| 26 May 2023 | 5.3779 | 5.7738 | 5.2946 | 5.6205 | 5.6205 | 79,702,325 |
| 25 May 2023 | 5.5790 | 5.5790 | 5.3035 | 5.3780 | 5.3780 | 26,942,015 |
| 24 May 2023 | 5.5501 | 5.6631 | 5.5019 | 5.5791 | 5.5791 | 25,950,894 |
| 23 May 2023 | 5.4754 | 5.5687 | 5.3872 | 5.5516 | 5.5516 | 27,843,088 |
| 22 May 2023 | 5.6678 | 5.6682 | 5.4480 | 5.4753 | 5.4753 | 23,014,339 |
| 21 May 2023 | 5.6304 | 5.6694 | 5.5859 | 5.6679 | 5.6679 | 21,697,953 |
| 20 May 2023 | 5.6635 | 5.7185 | 5.5672 | 5.6291 | 5.6291 | 36,911,964 |
| 19 May 2023 | 5.8579 | 6.0378 | 5.6107 | 5.6635 | 5.6635 | 95,167,692 |
| 18 May 2023 | 5.4662 | 6.4875 | 5.4473 | 5.8579 | 5.8579 | 209,351,293 |
| 17 May 2023 | 5.4413 | 5.4677 | 5.3732 | 5.4660 | 5.4660 | 16,076,940 |
| 16 May 2023 | 5.4717 | 5.5254 | 5.3986 | 5.4414 | 5.4414 | 19,224,840 |
| 15 May 2023 | 5.4363 | 5.4794 | 5.3756 | 5.4725 | 5.4725 | 14,667,814 |
| 14 May 2023 | 5.4465 | 5.4660 | 5.3714 | 5.4365 | 5.4365 | 16,517,165 |
| 13 May 2023 | 5.3858 | 5.4628 | 5.2530 | 5.4463 | 5.4463 | 19,942,414 |
| 12 May 2023 | 5.5254 | 5.5254 | 5.3119 | 5.3863 | 5.3863 | 19,614,253 |
| 11 May 2023 | 5.4856 | 5.5942 | 5.3110 | 5.5257 | 5.5257 | 24,922,717 |
| 10 May 2023 | 5.4107 | 5.5558 | 5.3674 | 5.4859 | 5.4859 | 23,953,226 |
| 09 May 2023 | 5.7743 | 5.7839 | 5.2242 | 5.4107 | 5.4107 | 32,112,624 |
| 08 May 2023 | 5.8530 | 5.8930 | 5.7698 | 5.7746 | 5.7746 | 17,068,713 |
| 07 May 2023 | 6.1149 | 6.1394 | 5.8027 | 5.8532 | 5.8532 | 22,771,230 |
| 06 May 2023 | 6.0143 | 6.1719 | 5.9928 | 6.1148 | 6.1148 | 18,382,415 |
| 05 May 2023 | 6.1399 | 6.1483 | 5.9790 | 6.0143 | 6.0143 | 17,463,139 |
| 04 May 2023 | 6.1092 | 6.1805 | 5.9371 | 6.1401 | 6.1401 | 23,606,300 |
| 03 May 2023 | 6.0933 | 6.1386 | 6.0557 | 6.1090 | 6.1090 | 18,127,963 |
| 02 May 2023 | 6.3183 | 6.3196 | 6.0055 | 6.0932 | 6.0932 | 22,013,233 |
| 01 May 2023 | 6.3665 | 6.4578 | 6.2691 | 6.3199 | 6.3199 | 20,998,554 |
| 30 Apr 2023 | 6.3501 | 6.4140 | 6.3230 | 6.3667 | 6.3667 | 17,742,732 |
| 29 Apr 2023 | 6.3639 | 6.4188 | 6.2656 | 6.3503 | 6.3503 | 30,182,548 |
| 28 Apr 2023 | 6.2616 | 6.4310 | 6.2465 | 6.3629 | 6.3629 | 25,265,813 |
| 27 Apr 2023 | 6.4540 | 6.6770 | 6.0378 | 6.2609 | 6.2609 | 38,759,776 |
| 26 Apr 2023 | 6.2964 | 6.4732 | 6.1596 | 6.4545 | 6.4545 | 27,032,274 |
| 25 Apr 2023 | 6.3739 | 6.4464 | 6.1751 | 6.2956 | 6.2956 | 27,839,559 |
| 24 Apr 2023 | 6.4968 | 6.4989 | 6.2192 | 6.3746 | 6.3746 | 22,170,197 |
| 23 Apr 2023 | 6.3690 | 6.4965 | 6.2982 | 6.4965 | 6.4965 | 23,816,223 |
| 22 Apr 2023 | 6.5987 | 6.6676 | 6.2814 | 6.3679 | 6.3679 | 35,550,666 |
| 21 Apr 2023 | 6.8018 | 6.8419 | 6.5495 | 6.5988 | 6.5988 | 40,226,770 |
| 20 Apr 2023 | 7.5651 | 7.5634 | 6.7302 | 6.8046 | 6.8046 | 59,384,242 |
| 19 Apr 2023 | 7.5679 | 7.7416 | 7.4709 | 7.5656 | 7.5656 | 58,633,704 |
| 18 Apr 2023 | 7.4599 | 7.5710 | 7.2849 | 7.5659 | 7.5659 | 55,884,362 |
| 17 Apr 2023 | 7.2757 | 7.5126 | 7.1629 | 7.4597 | 7.4597 | 51,481,723 |
| 16 Apr 2023 | 7.2823 | 7.3548 | 7.2385 | 7.2765 | 7.2765 | 43,338,563 |
| 15 Apr 2023 | 7.0183 | 7.3708 | 7.0183 | 7.2820 | 7.2820 | 75,764,156 |
| 14 Apr 2023 | 6.8904 | 7.0397 | 6.8136 | 7.0174 | 7.0174 | 34,594,536 |
| 13 Apr 2023 | 6.9931 | 7.0236 | 6.6849 | 6.8494 | 6.8494 | 36,084,621 |
| 12 Apr 2023 | 6.9923 | 7.0928 | 6.9364 | 6.9936 | 6.9936 | 38,796,560 |
| 11 Apr 2023 | 6.8201 | 7.0064 | 6.7822 | 6.9917 | 6.9917 | 32,695,838 |
| 10 Apr 2023 | 6.8499 | 6.9065 | 6.7394 | 6.8197 | 6.8197 | 28,421,073 |
| 09 Apr 2023 | 7.0820 | 7.0910 | 6.8121 | 6.8498 | 6.8498 | 38,836,976 |
| 08 Apr 2023 | 6.8731 | 7.1489 | 6.8308 | 7.0821 | 7.0821 | 93,459,682 |
| 07 Apr 2023 | 7.0090 | 7.0299 | 6.7645 | 6.8731 | 6.8731 | 37,724,660 |
| 06 Apr 2023 | 6.7352 | 7.0111 | 6.7174 | 7.0083 | 7.0083 | 42,732,292 |
| 05 Apr 2023 | 6.6537 | 6.7940 | 6.5959 | 6.7350 | 6.7350 | 30,891,937 |
| 04 Apr 2023 | 6.7613 | 6.7841 | 6.5199 | 6.6534 | 6.6534 | 34,739,536 |
| 03 Apr 2023 | 6.8980 | 6.9557 | 6.6475 | 6.7604 | 6.7604 | 31,705,345 |
| 02 Apr 2023 | 6.7948 | 6.8990 | 6.7296 | 6.8110 | 6.8110 | 30,058,207 |
| 01 Apr 2023 | 6.6635 | 6.8179 | 6.5423 | 6.7947 | 6.7947 | 31,214,673 |
| 31 Mar 2023 | 6.9072 | 6.9949 | 6.5756 | 6.6624 | 6.6624 | 41,378,609 |
| 30 Mar 2023 | 6.6885 | 6.9471 | 6.6661 | 6.9067 | 6.9067 | 41,871,479 |
| 29 Mar 2023 | 6.5335 | 6.7246 | 6.4387 | 6.6889 | 6.6889 | 29,412,188 |
| 28 Mar 2023 | 6.8793 | 6.8876 | 6.4004 | 6.5339 | 6.5339 | 35,363,068 |
| 27 Mar 2023 | 6.7646 | 6.9456 | 6.7243 | 6.8788 | 6.8788 | 28,624,032 |
| 26 Mar 2023 | 6.8107 | 7.0475 | 6.6727 | 6.7641 | 6.7641 | 51,785,098 |
| 25 Mar 2023 | 7.0912 | 7.0930 | 6.6517 | 6.8119 | 6.8119 | 44,617,009 |
| 24 Mar 2023 | 6.8074 | 7.1389 | 6.7143 | 7.0910 | 7.0910 | 41,499,498 |
| 23 Mar 2023 | 7.2526 | 7.2538 | 6.6544 | 6.8080 | 6.8080 | 52,015,959 |
| 22 Mar 2023 | 7.0268 | 7.2586 | 6.7669 | 7.2539 | 7.2539 | 64,486,049 |
| 21 Mar 2023 | 7.4674 | 7.6064 | 6.9665 | 7.0254 | 7.0254 | 73,912,777 |
| 20 Mar 2023 | 7.1678 | 8.0461 | 7.1678 | 7.4678 | 7.4678 | 170,504,359 |
| 19 Mar 2023 | 7.3295 | 7.7379 | 7.1555 | 7.1667 | 7.1667 | 93,481,936 |
| 18 Mar 2023 | 6.6283 | 7.3379 | 6.5391 | 7.3301 | 7.3301 | 63,371,173 |
| 17 Mar 2023 | 6.4940 | 6.6852 | 6.4325 | 6.6277 | 6.6277 | 41,302,229 |
| 16 Mar 2023 | 7.0939 | 7.2418 | 6.3880 | 6.4919 | 6.4919 | 75,966,251 |
| 15 Mar 2023 | 6.8566 | 7.4094 | 6.6681 | 7.0924 | 7.0924 | 91,669,305 |
| 14 Mar 2023 | 6.5573 | 6.9119 | 6.3996 | 6.8563 | 6.8563 | 77,428,852 |
| 13 Mar 2023 | 6.1099 | 6.5586 | 5.9610 | 6.5558 | 6.5558 | 42,622,696 |
| 12 Mar 2023 | 6.1536 | 6.3410 | 5.8665 | 6.1101 | 6.1101 | 50,947,505 |
| 11 Mar 2023 | 6.1668 | 6.1875 | 5.7696 | 6.1538 | 6.1538 | 69,260,877 |
| 10 Mar 2023 | 6.6739 | 6.8858 | 6.1042 | 6.1655 | 6.1655 | 61,237,667 |
| 09 Mar 2023 | 6.6739 | 6.8904 | 6.1042 | 6.1655 | 6.1655 | 61,237,667 |
| 08 Mar 2023 | 7.2902 | 7.3174 | 6.6031 | 6.6729 | 6.6729 | 57,972,147 |
| 07 Mar 2023 | 7.3940 | 7.4663 | 7.1394 | 7.2902 | 7.2902 | 43,932,940 |
| 06 Mar 2023 | 7.2992 | 7.4590 | 7.0867 | 7.3938 | 7.3938 | 46,432,436 |
| 05 Mar 2023 | 7.3059 | 7.4500 | 7.2712 | 7.3004 | 7.3004 | 31,943,209 |
| 04 Mar 2023 | 7.5675 | 7.6872 | 7.1366 | 7.3052 | 7.3052 | 42,778,680 |
| 03 Mar 2023 | 8.1541 | 8.1572 | 7.4102 | 7.5664 | 7.5664 | 62,699,054 |
| 02 Mar 2023 | 8.3083 | 8.3356 | 8.0114 | 8.1543 | 8.1543 | 40,876,097 |
| 01 Mar 2023 | 7.9846 | 8.3595 | 7.9441 | 8.3084 | 8.3084 | 42,574,556 |
| 28 Feb 2023 | 8.2653 | 8.2695 | 7.9601 | 7.9844 | 7.9844 | 39,550,380 |
| 27 Feb 2023 | 8.3822 | 8.4627 | 8.1123 | 8.2646 | 8.2646 | 57,596,782 |
| 26 Feb 2023 | 8.2190 | 8.3906 | 8.1459 | 8.3818 | 8.3818 | 38,632,289 |
| 25 Feb 2023 | 8.3966 | 8.4879 | 7.9640 | 8.2204 | 8.2204 | 56,521,713 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.