AXS-AUD - Axie Infinity AUD

CCC - CoinMarketCap. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	10.1375	10.1375	9.7299	9.7299	9.7299	70,860,304
06 June 2023	10.9664	11.2593	9.9155	9.9853	9.9853	142,700,897
05 June 2023	10.8176	11.0818	10.8053	10.9667	10.9667	74,858,787
04 June 2023	10.7805	10.9278	10.7304	10.8167	10.8167	78,410,798
03 June 2023	10.5951	10.7943	10.5610	10.7809	10.7809	80,901,169
02 June 2023	10.5585	10.6929	10.3966	10.5954	10.5954	74,996,809
01 June 2023	10.8506	10.9346	10.5528	10.5589	10.5589	65,224,912
31 May 2023	11.0087	10.9940	10.7817	10.8495	10.8495	54,784,867
30 May 2023	10.9912	11.0851	10.8034	11.0096	11.0096	94,460,062
29 May 2023	10.7471	11.0733	10.6820	10.9908	10.9908	72,117,570
28 May 2023	10.5359	10.7625	10.4559	10.7473	10.7473	42,327,753
27 May 2023	10.6526	10.6526	10.3425	10.5367	10.5367	51,557,609
26 May 2023	10.1673	10.9161	10.0151	10.6531	10.6531	151,069,656
25 May 2023	10.4740	10.4740	10.0287	10.1676	10.1676	50,935,987
24 May 2023	10.3797	10.5855	10.2802	10.4741	10.4741	48,719,526
23 May 2023	10.2472	10.4493	10.0827	10.3825	10.3825	52,071,303
22 May 2023	10.6133	10.6139	10.2016	10.2471	10.2471	43,071,547
21 May 2023	10.5433	10.6163	10.4601	10.6135	10.6135	40,630,456
20 May 2023	10.6070	10.7049	10.4267	10.5410	10.5410	69,120,614
19 May 2023	10.9859	11.3437	10.5173	10.6070	10.6070	178,237,629
18 May 2023	10.2496	12.1443	10.2179	10.9860	10.9860	392,620,823
17 May 2023	10.1688	10.2348	10.0452	10.2491	10.2491	30,145,602
16 May 2023	10.2497	10.3186	10.1014	10.1691	10.1691	35,927,931
15 May 2023	10.1840	10.2649	10.0702	10.2513	10.2513	27,476,269
14 May 2023	10.2090	10.2456	10.0683	10.1843	10.1843	30,942,087
13 May 2023	10.0552	10.2429	9.8462	10.2086	10.2086	37,380,452
12 May 2023	10.2882	10.2882	9.9252	10.0561	10.0561	36,619,107
11 May 2023	10.2342	10.4196	9.9132	10.2887	10.2887	46,405,868
10 May 2023	10.0640	10.3668	9.9848	10.2346	10.2346	44,687,927
09 May 2023	10.8090	10.8232	9.7226	10.0640	10.0640	59,729,757
08 May 2023	10.9414	11.0162	10.7961	10.8096	10.8096	31,951,012
07 May 2023	11.4310	11.4768	10.8474	10.9418	10.9418	42,567,875
06 May 2023	11.3007	11.5654	11.2509	11.4309	11.4309	34,363,552
05 May 2023	11.6193	11.6322	11.2379	11.3007	11.3007	32,812,822
04 May 2023	11.4263	11.6834	11.1130	11.6196	11.6196	44,673,230
03 May 2023	11.4868	11.4869	11.2740	11.4259	11.4259	33,905,434
02 May 2023	12.0038	11.9915	11.3186	11.4866	11.4866	41,498,297
01 May 2023	12.1003	12.2739	11.9152	12.0069	12.0069	39,894,088
30 Apr 2023	12.0659	12.1906	12.0145	12.1007	12.1007	33,722,190
29 Apr 2023	11.9950	12.0902	11.8951	12.0664	12.0664	57,350,438
28 Apr 2023	11.8173	12.1136	11.7942	11.9931	11.9931	47,622,712
27 Apr 2023	12.0745	12.4979	11.4093	11.8161	11.8161	73,150,462
26 Apr 2023	11.7408	12.1218	11.5199	12.0754	12.0754	50,573,369
25 Apr 2023	11.8581	11.9864	11.5126	11.7393	11.7393	51,912,077
24 Apr 2023	12.0723	12.0763	11.5462	11.8594	11.8594	41,245,803
23 Apr 2023	11.8348	12.0718	11.7032	12.0718	12.0718	44,255,188
22 Apr 2023	12.1746	12.3897	11.6720	11.8327	11.8327	66,060,071
21 Apr 2023	12.6073	12.6233	12.0853	12.1747	12.1747	74,218,085
20 Apr 2023	13.9549	14.0188	12.4735	12.6124	12.6124	110,069,828
19 Apr 2023	13.9788	14.2985	13.7942	13.9558	13.9558	108,158,224
18 Apr 2023	13.7960	13.9820	13.4767	13.9749	13.9749	103,224,072
17 Apr 2023	13.4764	13.9151	13.2675	13.7956	13.7956	95,207,532
16 Apr 2023	13.4906	13.6248	13.4095	13.4779	13.4779	80,273,568
15 Apr 2023	12.9577	13.6054	12.9577	13.4900	13.4900	140,354,554
14 Apr 2023	12.8527	12.9932	12.6839	12.9560	12.9560	63,871,225
13 Apr 2023	13.0646	13.1172	12.4833	12.7763	12.7763	67,309,053
12 Apr 2023	13.0337	13.2440	12.9039	13.0656	13.0656	72,480,592
11 Apr 2023	12.7048	13.0600	12.6539	13.0326	13.0326	60,945,110
10 Apr 2023	12.7521	12.8575	12.5465	12.7041	12.7041	52,944,419
09 Apr 2023	13.1882	13.2050	12.6819	12.7520	12.7520	72,301,287
08 Apr 2023	12.8083	13.3096	12.7167	13.1884	13.1884	174,042,375
07 Apr 2023	13.0054	13.0452	12.6253	12.8083	12.8083	70,301,281
06 Apr 2023	12.4534	12.9969	12.4583	13.0041	13.0041	79,291,332
05 Apr 2023	12.1777	12.5788	12.0631	12.4529	12.4529	57,118,890
04 Apr 2023	12.4755	12.4129	11.9326	12.1772	12.1772	63,580,971
03 Apr 2023	12.7327	12.8391	12.2688	12.4738	12.4738	58,500,790
02 Apr 2023	12.5421	12.7345	12.4217	12.5720	12.5720	55,482,697
01 Apr 2023	12.2914	12.5847	12.1167	12.5420	12.5420	57,617,351
31 Mar 2023	12.7263	12.8943	12.1476	12.2894	12.2894	76,326,557
30 Mar 2023	12.2976	12.8396	12.2799	12.7254	12.7254	77,146,723
29 Mar 2023	12.0634	12.3761	11.8697	12.2984	12.2984	54,077,747
28 Mar 2023	12.6582	12.6733	11.8298	12.0641	12.0641	65,293,809
27 Mar 2023	12.4340	12.7667	12.3599	12.6573	12.6573	52,669,039
26 Mar 2023	12.5187	12.9541	12.2650	12.4331	12.4331	95,185,863
25 Mar 2023	13.0347	13.0379	12.2356	12.5208	12.5208	82,010,245
24 Mar 2023	12.4794	13.0862	12.2890	13.0343	13.0343	76,281,987
23 Mar 2023	13.2748	13.2873	12.2122	12.4805	12.4805	95,356,727
22 Mar 2023	12.8408	13.3092	12.3874	13.2773	13.2773	118,032,702
21 Mar 2023	13.5564	13.8157	12.7307	12.8381	12.8381	135,067,704
20 Mar 2023	12.9216	14.5050	12.9216	13.5571	13.5571	309,533,934
19 Mar 2023	13.2080	13.9552	12.8995	12.9197	12.9197	168,523,437
18 Mar 2023	12.0462	13.2235	11.8823	13.2092	13.2092	114,197,031
17 Mar 2023	11.8420	12.1737	11.7163	12.0450	12.0450	75,061,847
16 Mar 2023	12.8922	13.1660	11.6338	11.8383	11.8383	138,527,017
15 Mar 2023	12.5347	13.5010	12.1509	12.8895	12.8895	166,596,227
14 Mar 2023	11.9379	12.6339	11.6788	12.5342	12.5342	141,549,799
13 Mar 2023	11.1692	11.9447	10.8970	11.9353	11.9353	77,597,446
12 Mar 2023	11.2583	11.6022	10.7242	11.1695	11.1695	93,134,148
11 Mar 2023	11.1585	11.3213	10.4994	11.2586	11.2586	126,716,748
10 Mar 2023	11.9963	12.3857	11.0458	11.1562	11.1562	110,806,962
09 Mar 2023	11.9963	12.3972	11.0458	11.1562	11.1562	110,806,962
08 Mar 2023	13.0858	13.1371	11.8674	11.9946	11.9946	104,205,350
07 Mar 2023	13.2076	13.3279	12.8220	13.0857	13.0857	78,858,506
06 Mar 2023	12.9986	13.3347	12.6283	13.2073	13.2073	82,940,402
05 Mar 2023	12.9907	13.2469	12.9289	13.0007	13.0007	56,885,110
04 Mar 2023	13.4573	13.6686	12.6896	12.9894	12.9894	76,065,024
03 Mar 2023	14.4746	14.4801	13.1495	13.4554	13.4554	111,497,903
02 Mar 2023	14.7818	14.8376	14.2382	14.4749	14.4749	72,560,286
01 Mar 2023	14.2752	14.8720	14.2481	14.7821	14.7821	75,747,303
28 Feb 2023	14.7924	14.8090	14.2341	14.2748	14.2748	70,709,608
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...