UK markets closed

Axie Infinity USD (AXS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.3844+0.2171 (+3.03%)
As of 08:29PM UTC. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20247.20497.42897.14167.38447.384432,762,426
16 May 20247.19717.32497.07557.20467.204641,644,085
15 May 20246.65937.29656.63247.19707.197044,802,367
14 May 20246.81706.85426.62976.65936.659334,366,004
13 May 20246.94337.06886.66456.81706.817041,743,931
12 May 20247.01227.07356.88546.94336.943320,485,812
11 May 20247.09947.18197.01067.01227.012224,133,355
10 May 20247.46107.73347.05407.09947.099440,831,907
09 May 20247.21737.47467.05427.46117.461128,822,164
08 May 20247.20657.33557.09907.21737.217330,828,635
07 May 20247.32877.46437.18847.20657.206527,435,406
06 May 20247.49827.73517.32877.32877.328736,730,115
05 May 20247.44067.59197.31367.49827.498223,958,308
04 May 20247.51647.57077.40247.44067.440625,855,346
03 May 20247.28747.58167.19277.51647.516438,928,436
02 May 20246.99257.36436.78327.28747.287437,813,563
01 May 20246.74137.05916.41636.99256.992556,879,810
30 Apr 20247.14477.24436.48566.74156.741556,631,367
29 Apr 20247.27827.35676.97157.14477.144741,150,368
28 Apr 20247.43757.60297.26147.27827.278229,393,339
27 Apr 20247.29137.50977.01277.43757.437535,711,775
26 Apr 20247.37287.38787.14437.29137.291338,357,335
25 Apr 20247.50367.58947.15787.37287.372850,778,662
24 Apr 20247.70988.40187.41947.50347.5034111,886,240
23 Apr 20247.76137.82097.56267.70987.709840,161,618
22 Apr 20247.56047.85577.56007.76147.761440,082,252
21 Apr 20247.63967.79917.46347.56047.560436,851,695
20 Apr 20246.96327.67186.84797.63967.639642,542,100
19 Apr 20247.07937.18416.50206.96326.963276,725,412
18 Apr 20246.91047.12586.76057.07937.079340,604,044
17 Apr 20247.02577.12786.64476.91046.910443,956,993
16 Apr 20246.91487.08846.67077.02577.025762,053,816
15 Apr 20247.33317.54646.69106.91486.914867,352,247
14 Apr 20247.02817.41546.56867.33317.333193,162,385
13 Apr 20248.01198.01196.20757.03177.0317118,872,648
12 Apr 20249.54829.67207.76728.01198.011998,701,484
11 Apr 20249.68589.77669.43319.54829.548241,308,360
10 Apr 20249.90739.95109.31039.68589.685852,381,322
09 Apr 202410.453010.47899.86389.90739.907351,098,086
08 Apr 20249.816210.54729.588410.453010.453077,335,576
07 Apr 20249.72399.87479.68219.81629.816229,317,833
06 Apr 20249.59089.78649.54799.72399.723926,487,735
05 Apr 20249.77059.77649.22639.59089.590844,055,926
04 Apr 20249.54149.96689.28909.77059.770542,155,101
03 Apr 20249.49129.84909.19899.54139.541350,972,166
02 Apr 202410.268010.26979.46879.49129.491274,938,413
01 Apr 202411.029511.079510.005610.268610.268665,886,847
31 Mar 202410.821811.031110.789711.029511.029536,614,734
30 Mar 202411.149611.370610.751010.821810.821851,755,711
29 Mar 202411.206611.424110.793311.149611.149665,793,511
28 Mar 202410.918011.388810.721211.206211.206268,780,576
27 Mar 202411.409411.920810.800210.918010.9180116,338,555
26 Mar 202410.840811.455010.829011.409411.409484,526,394
25 Mar 202410.542111.013310.479210.840810.840878,541,899
24 Mar 202410.340610.609110.159010.542110.542148,081,538
23 Mar 20249.953410.62109.838810.340610.340658,679,082
22 Mar 202410.103310.56259.63919.95349.953475,297,558
21 Mar 202410.160010.32319.805610.103310.103365,261,078
20 Mar 20249.315710.24108.898810.160010.160089,223,253
19 Mar 202410.227810.32518.97939.31579.3157120,583,211
18 Mar 202410.838310.94719.968410.227210.227272,470,561
17 Mar 202410.371810.97199.894110.867710.8677112,640,637
16 Mar 202411.321211.866110.166910.371710.3717113,891,775
15 Mar 202412.218712.267010.482911.321211.3212154,625,766
14 Mar 202412.680512.882211.465912.218712.2187140,079,478
13 Mar 202412.674713.007712.260512.680512.6805113,290,715
12 Mar 202412.522613.177111.817212.674712.6747212,640,435
11 Mar 202412.573412.640411.941712.522612.5226194,351,948
10 Mar 202412.345313.453612.343712.573412.5734451,231,896
09 Mar 202410.741312.734510.594812.341412.3414385,873,474
08 Mar 202410.724410.884410.100010.741310.7413103,127,066
07 Mar 202410.399110.882410.328910.724810.7248127,742,302
06 Mar 20249.752810.46869.280010.399110.3991154,612,461
05 Mar 202410.678111.07238.77559.75279.7527239,095,715
04 Mar 202410.309010.955010.148010.675910.6759183,830,385
03 Mar 202410.708311.536810.032910.308910.3089265,110,198
02 Mar 20249.906910.81019.860610.707310.7073153,443,783
01 Mar 20249.57539.95779.27119.90569.9056131,761,120
29 Feb 20249.04999.61278.94279.57509.5750148,447,812
28 Feb 20248.93069.45508.48469.05149.0514149,686,976
27 Feb 20248.65028.95868.55068.93078.9307120,167,038
26 Feb 20248.12368.69818.04718.64988.6498124,099,895
25 Feb 20248.08348.14607.94598.12388.123845,962,556
24 Feb 20247.78728.11227.67258.08358.083558,850,134
23 Feb 20247.77357.92177.58757.78637.786366,912,017
22 Feb 20247.76517.91827.57527.77357.773574,532,954
21 Feb 20248.17798.17797.47557.76557.765585,280,875
20 Feb 20248.40298.49927.85248.17778.1777104,373,597
19 Feb 20248.19508.51788.12438.40298.402983,831,780
18 Feb 20247.95378.28767.86758.19508.195068,749,195
17 Feb 20248.09868.24957.66467.95387.953865,991,416
16 Feb 20248.05068.33007.89678.09828.098278,115,581
15 Feb 20247.87928.15767.81708.04998.049995,645,896
14 Feb 20247.59917.92507.53457.88007.880063,459,066
13 Feb 20247.84287.89077.43307.59967.599668,128,280
12 Feb 20247.48107.90307.48037.84197.8419107,458,798
11 Feb 20247.44617.70677.43127.47857.478564,969,370
10 Feb 20247.45977.53467.31067.44677.446750,486,775
09 Feb 20247.24177.47567.20377.45917.459165,736,095
08 Feb 20247.13307.28277.11187.24297.242958,539,729
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...