Australia markets open in 5 hours 55 minutes

Axie Infinity USD (AXS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
72.45-0.59 (-0.81%)
As of 05:03PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202273.8974.0570.7672.4572.45214,457,344
18 Jan 202276.6277.2472.3673.9073.90270,687,216
17 Jan 202280.2883.0375.3476.6276.62472,396,801
16 Jan 202275.6382.4374.7480.2880.28527,346,898
15 Jan 202273.6776.1373.2275.7175.71149,427,425
14 Jan 202273.0875.6171.2873.6773.67210,398,594
13 Jan 202278.1578.6373.0873.0873.08224,128,494
12 Jan 202272.5879.2772.3178.1578.15272,840,097
11 Jan 202268.4473.3167.7072.5572.55248,471,042
10 Jan 202272.0573.0965.5268.4468.44243,936,453
09 Jan 202270.5674.0369.4472.0572.05215,172,287
08 Jan 202273.4675.6268.0170.5870.58267,713,639
07 Jan 202278.9779.0570.7173.4573.45377,707,329
06 Jan 202280.3680.7575.8278.9778.97397,680,711
05 Jan 202292.9894.8777.1880.3580.35461,511,075
04 Jan 202294.3396.6792.8693.0093.00215,310,519
03 Jan 202296.5197.7892.4594.3294.32218,054,397
02 Jan 202294.0496.5993.3496.5196.51169,025,982
01 Jan 202293.3095.0991.8094.0494.04199,277,571
31 Dec 202195.0997.8291.3693.3093.30193,157,441
30 Dec 202193.7996.6092.0695.1095.10181,392,028
29 Dec 202199.91100.7993.1093.6993.69245,140,672
28 Dec 2021107.10107.4599.1199.9799.97319,365,641
27 Dec 2021107.54111.60106.38107.00107.00292,953,375
26 Dec 2021109.12109.26105.64107.57107.57237,282,009
25 Dec 2021104.67110.37103.99109.14109.14322,235,914
24 Dec 2021107.34109.73103.94104.59104.59317,136,078
23 Dec 2021101.58107.9199.87107.17107.17300,681,734
22 Dec 202197.26103.9896.41101.54101.54365,436,579
21 Dec 202192.6197.8692.2697.2497.24306,595,236
20 Dec 202195.2696.0889.6392.5792.57250,067,717
19 Dec 202196.1798.4094.6595.3095.30194,757,717
18 Dec 202194.6397.3192.8496.1596.15204,124,781
17 Dec 202198.0199.1991.7094.5994.59268,813,291
16 Dec 2021101.54103.6197.2898.0398.03217,523,033
15 Dec 202196.18103.0292.10101.56101.56313,885,833
14 Dec 202192.9196.8692.2396.0296.02334,071,930
13 Dec 2021104.27104.8491.0992.9292.92310,260,281
12 Dec 2021103.00105.69100.80104.26104.26184,339,038
11 Dec 202197.61103.8595.76103.04103.04237,252,979
10 Dec 2021103.83106.6797.5597.6697.66303,198,059
09 Dec 2021113.09115.14102.91103.84103.84505,803,087
08 Dec 2021105.76121.23105.18113.28113.28828,863,680
07 Dec 2021106.08110.01104.71105.91105.91356,939,214
06 Dec 2021107.56107.6295.64106.14106.14590,410,474
05 Dec 2021117.97121.13104.86107.37107.37475,761,320
04 Dec 2021127.75128.1798.78118.02118.02869,850,947
03 Dec 2021134.94141.88126.00127.59127.59717,352,128
02 Dec 2021135.08136.06131.75135.08135.08322,574,791
01 Dec 2021136.95143.26133.62135.10135.10475,839,443
30 Nov 2021134.58139.32131.97137.15137.15433,877,145
29 Nov 2021133.10137.52132.75134.66134.66387,340,052
28 Nov 2021127.86134.69123.54133.01133.01419,134,418
27 Nov 2021125.58129.78124.64127.96127.96277,264,485
26 Nov 2021138.85140.44123.22125.03125.03570,632,598
25 Nov 2021140.27144.36137.52138.95138.95909,900,348
24 Nov 2021136.44144.92132.80134.32134.32543,122,809
23 Nov 2021128.20138.93126.87136.48136.48536,344,111
22 Nov 2021130.38132.85126.28128.16128.16430,744,458
21 Nov 2021132.52141.39128.31130.52130.52585,821,941
20 Nov 2021131.74133.19126.33132.37132.37434,063,496
19 Nov 2021123.60133.07122.40131.75131.75470,825,595
18 Nov 2021135.35136.89121.03123.76123.76673,264,413
17 Nov 2021133.63139.25132.09135.24135.24591,438,716
16 Nov 2021142.72143.30122.98133.91133.91601,216,672
15 Nov 2021142.38146.48141.37141.97141.97355,337,019
14 Nov 2021143.03146.12139.98142.35142.35325,408,620
13 Nov 2021143.44147.79142.06143.09143.09337,294,121
12 Nov 2021146.40148.58138.82143.43143.43553,079,413
11 Nov 2021142.30148.96139.57146.71146.71407,286,504
10 Nov 2021150.14153.80134.36142.31142.31622,918,322
09 Nov 2021153.45154.68147.55150.19150.19543,319,601
08 Nov 2021160.62160.62150.66153.35153.35797,576,508
07 Nov 2021157.56164.14154.22160.36160.36729,492,241
06 Nov 2021151.89165.37148.72157.75157.751,196,857,274
05 Nov 2021145.19154.42142.20151.91151.911,043,566,649
04 Nov 2021141.61163.75141.61145.10145.101,908,953,711
03 Nov 2021140.46142.56134.99141.29141.29589,625,469
02 Nov 2021137.00143.69135.63140.35140.35668,180,094
01 Nov 2021138.20139.05131.83137.07137.07513,865,368
31 Oct 2021147.00149.79132.91138.29138.29846,906,133
30 Oct 2021142.99156.62140.20147.29147.291,702,475,808
29 Oct 2021126.65164.15125.94142.75142.752,875,226,153
28 Oct 2021121.62129.45121.62126.52126.52461,457,686
27 Oct 2021129.06132.57120.32121.75121.75597,601,543
26 Oct 2021131.80137.96127.37128.99128.99693,706,833
25 Oct 2021122.90141.25122.29131.86131.861,157,814,330
24 Oct 2021125.81127.71120.45123.02123.02354,140,716
23 Oct 2021130.28133.21123.63125.92125.92477,799,314
22 Oct 2021119.85133.16117.98130.09130.09846,653,873
21 Oct 2021127.67133.97116.54119.82119.82698,855,437
20 Oct 2021122.14129.77120.78127.34127.34401,928,978
19 Oct 2021122.49123.58120.22122.17122.17242,258,839
18 Oct 2021124.64125.35119.29122.48122.48392,238,229
17 Oct 2021125.15129.50121.78124.65124.65389,199,510
16 Oct 2021125.65129.93122.84125.27125.27471,065,745
15 Oct 2021136.42145.05124.95125.79125.791,477,113,651
14 Oct 2021121.68143.32120.58136.21136.211,488,398,669
13 Oct 2021122.14124.74118.02121.77121.77486,930,365
12 Oct 2021116.65125.90114.07122.07122.071,094,381,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...