UK markets closed

Axie Infinity GBP (AXS-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
12.62-0.33 (-2.56%)
As of 05:50PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202212.9613.4512.5212.6212.62151,673,088
27 Jun 202213.1713.7112.7012.9612.96131,482,845
26 Jun 202214.5514.5913.1513.1713.17181,910,422
25 Jun 202213.9615.0613.8114.5614.56352,734,987
24 Jun 202212.0014.3912.0013.9613.96438,000,441
23 Jun 202211.4112.1211.4112.0012.00117,573,859
22 Jun 202212.1212.1811.2411.4111.41126,785,403
21 Jun 202211.8812.9611.5612.1212.12125,360,643
20 Jun 202211.2612.3210.7111.8811.88120,460,647
19 Jun 202210.5811.6010.2011.2611.2697,241,081
18 Jun 202211.3711.519.7510.5810.58101,807,264
17 Jun 202211.0211.5110.9311.3711.3771,577,203
16 Jun 202212.9113.3510.7511.0211.02140,854,485
15 Jun 202211.7512.9110.4312.8712.87179,117,735
14 Jun 202211.0112.4010.2211.7511.75206,102,172
13 Jun 202211.8011.8610.0711.0011.00182,085,540
12 Jun 202213.1813.3411.8111.8111.81117,516,125
11 Jun 202214.6315.0813.0213.1713.17116,820,225
10 Jun 202215.5415.6414.5814.6314.6394,890,323
09 Jun 202215.5315.9415.3815.5415.5474,644,533
08 Jun 202215.6615.8615.2615.5315.5394,228,263
07 Jun 202216.5516.5515.3315.6615.66140,493,049
06 Jun 202216.0317.9616.0216.5516.55182,852,729
05 Jun 202216.4616.4815.9016.0216.0280,590,934
04 Jun 202215.9916.8415.9916.4616.46130,178,286
03 Jun 202216.7617.1015.5915.9915.99108,750,485
02 Jun 202216.7616.9515.8516.7516.75136,012,550
01 Jun 202218.8318.9516.4316.7716.77242,946,460
31 May 202218.9822.0618.0018.8018.80667,660,932
30 May 202214.6019.2414.4518.9818.98262,580,966
29 May 202214.6914.7114.0014.5914.5995,126,464
28 May 202214.4114.7514.1814.4414.44140,074,641
27 May 202215.5015.6614.1814.4114.41154,927,303
26 May 202216.6017.2314.9615.5015.50174,346,440
25 May 202216.9417.1516.3016.6016.60121,858,485
24 May 202216.6517.0016.1816.9416.94139,217,324
23 May 202217.3818.7116.6116.6516.65231,570,980
22 May 202216.8517.4116.5917.3817.38118,706,596
21 May 202216.6117.0216.2516.8516.85109,891,331
20 May 202217.4817.6616.2616.6116.61157,575,727
19 May 202217.4717.8216.0117.4817.48268,043,334
18 May 202217.3918.1016.7817.4617.46354,926,313
17 May 202216.3517.8316.3517.3917.39262,053,613
16 May 202218.9619.3316.2916.3316.33299,100,957
15 May 202217.3119.0616.8618.9618.96324,863,850
14 May 202216.5917.6216.0017.3117.31332,088,286
13 May 202215.6720.0715.6716.5916.59438,605,220
12 May 202215.4719.9914.3815.6715.67617,446,715
11 May 202219.8120.3913.9615.4715.47561,911,040
10 May 202220.4422.8719.2019.8219.82444,845,415
09 May 202224.6125.5920.5020.5020.50485,324,012
08 May 202223.3025.4422.5824.5824.58412,861,646
07 May 202223.0723.8422.2923.3023.30189,176,320
06 May 202223.4423.5122.3023.0723.07226,182,099
05 May 202226.4427.7122.7923.4523.45394,976,586
04 May 202223.2926.6222.5826.4426.44301,164,381
03 May 202224.1724.4823.0123.2923.29204,063,562
02 May 202225.3225.5523.9524.1724.17211,317,928
01 May 202223.1425.7222.3325.3225.32312,579,197
30 Apr 202227.2827.6421.6123.1423.14270,145,225
29 Apr 202230.5230.9226.7627.2727.27279,666,810
28 Apr 202230.9631.9130.2130.5330.53231,656,680
27 Apr 202230.7531.8629.7130.9630.96233,762,877
26 Apr 202233.7334.0630.3930.7530.75241,262,391
25 Apr 202234.5934.6431.6733.7433.74268,579,029
24 Apr 202235.1835.4534.5334.5934.59133,500,933
23 Apr 202235.7935.8835.0935.1935.19144,729,931
22 Apr 202234.6236.1534.4735.8035.80228,376,113
21 Apr 202235.3236.6834.2434.6334.63242,046,865
20 Apr 202236.4537.0534.8135.3235.32242,581,904
19 Apr 202235.5336.8435.0436.4636.46218,102,449
18 Apr 202234.8935.5533.1835.5235.52216,625,624
17 Apr 202236.3736.6434.7334.8834.88140,852,151
16 Apr 202236.7037.1435.8736.3736.37137,067,780
15 Apr 202235.8038.1135.8036.7136.71210,968,819
14 Apr 202236.9237.6835.1035.7935.79212,159,696
13 Apr 202236.4037.2736.0236.9336.93208,999,237
12 Apr 202234.6137.3634.6136.4136.41279,927,813
11 Apr 202237.7337.7334.0334.5934.59296,950,463
10 Apr 202239.7139.9437.7537.7537.75210,246,677
09 Apr 202238.8740.3138.8739.7139.71184,356,532
08 Apr 202241.9742.2638.5438.8638.86268,583,192
07 Apr 202240.8342.5440.1041.9541.95319,706,566
06 Apr 202247.1547.8140.8040.8240.82523,311,619
05 Apr 202248.6949.6347.0647.1547.15336,818,595
04 Apr 202250.7350.9747.1548.6948.69369,498,803
03 Apr 202249.7252.1049.2450.7250.72477,305,297
02 Apr 202250.5257.0949.6249.7349.73969,798,773
01 Apr 202248.2751.0346.1550.5350.53383,253,702
31 Mar 202248.9052.1947.3548.2648.26447,810,568
30 Mar 202249.0850.5847.5848.8948.89526,789,758
29 Mar 202250.6053.8148.4349.0649.06711,809,971
28 Mar 202251.8655.0850.4550.6350.63582,319,618
27 Mar 202250.7151.9449.1451.8651.86473,201,082
26 Mar 202254.3354.9550.5150.7150.71454,185,039
25 Mar 202253.2656.4352.8354.3354.33977,689,653
24 Mar 202244.0253.9644.0253.2953.291,340,011,070
23 Mar 202239.4944.2538.4244.0144.01418,963,786
22 Mar 202238.1940.2237.9239.4939.49273,051,590
21 Mar 202237.8039.4637.4538.2038.20230,376,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...