Australia markets closed

Axie Infinity USD (AXS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
11.07-0.00 (-0.00%)
As of 01:05AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202411.2111.2111.0311.0711.0766,446,968
28 Mar 2024------
27 Mar 202411.4111.9210.8010.9210.92116,338,555
26 Mar 202410.8411.4510.8311.4111.4184,526,394
25 Mar 202410.5411.0110.4810.8410.8478,541,899
24 Mar 202410.3410.6110.1610.5410.5448,081,538
23 Mar 20249.9510.629.8410.3410.3458,679,082
22 Mar 202410.1010.569.649.959.9575,297,558
21 Mar 202410.1610.329.8110.1010.1065,261,078
20 Mar 20249.3210.248.9010.1610.1689,223,253
19 Mar 202410.2310.338.989.329.32120,583,211
18 Mar 202410.8410.959.9710.2310.2372,470,561
17 Mar 202410.3710.979.8910.8710.87112,640,637
16 Mar 202411.3211.8710.1710.3710.37113,891,775
15 Mar 202412.2212.2710.4811.3211.32154,625,766
14 Mar 202412.6812.8811.4712.2212.22140,079,478
13 Mar 202412.6713.0112.2612.6812.68113,290,715
12 Mar 202412.5213.1811.8212.6712.67212,640,435
11 Mar 202412.5712.6411.9412.5212.52194,351,948
10 Mar 202412.3513.4512.3412.5712.57451,231,896
09 Mar 202410.7412.7310.5912.3412.34385,873,474
08 Mar 202410.7210.8810.1010.7410.74103,127,066
07 Mar 202410.4010.8810.3310.7210.72127,742,302
06 Mar 20249.7510.479.2810.4010.40154,612,461
05 Mar 202410.6811.078.789.759.75239,095,715
04 Mar 202410.3110.9510.1510.6810.68183,830,385
03 Mar 202410.7111.5410.0310.3110.31265,110,198
02 Mar 20249.9110.819.8610.7110.71153,443,783
01 Mar 20249.589.969.279.919.91131,761,120
29 Feb 20249.059.618.949.589.58148,447,812
28 Feb 20248.939.458.489.059.05149,686,976
27 Feb 20248.658.968.558.938.93120,167,038
26 Feb 20248.128.708.058.658.65124,099,895
25 Feb 20248.088.157.958.128.1245,962,556
24 Feb 20247.798.117.678.088.0858,850,134
23 Feb 20247.777.927.597.797.7966,912,017
22 Feb 20247.777.927.587.777.7774,532,954
21 Feb 20248.188.187.487.777.7785,280,875
20 Feb 20248.408.507.858.188.18104,373,597
19 Feb 20248.208.528.128.408.4083,831,780
18 Feb 20247.958.297.878.198.1968,749,195
17 Feb 20248.108.257.667.957.9565,991,416
16 Feb 20248.058.337.908.108.1078,115,581
15 Feb 20247.888.167.828.058.0595,645,896
14 Feb 20247.607.937.537.887.8863,459,066
13 Feb 20247.847.897.437.607.6068,128,280
12 Feb 20247.487.907.487.847.84107,458,798
11 Feb 20247.457.717.437.487.4864,969,370
10 Feb 20247.467.537.317.457.4550,486,775
09 Feb 20247.247.487.207.467.4665,736,095
08 Feb 20247.137.287.117.247.2458,539,729
07 Feb 20246.957.156.867.137.1350,569,693
06 Feb 20246.866.986.816.956.9549,048,486
05 Feb 20246.967.186.806.866.8681,631,635
04 Feb 20247.147.146.946.966.9638,265,230
03 Feb 20247.127.277.117.147.1456,777,767
02 Feb 20247.037.167.007.127.1258,960,758
01 Feb 20246.967.036.807.037.0362,177,420
31 Jan 20247.357.436.896.966.9679,226,428
30 Jan 20247.497.647.347.357.3569,775,011
29 Jan 20247.297.497.187.497.4950,947,963
28 Jan 20247.357.497.217.297.2949,932,922
27 Jan 20247.337.437.217.357.3547,452,687
26 Jan 20247.107.397.047.337.3355,111,360
25 Jan 20247.197.196.957.107.1056,172,666
24 Jan 20247.057.327.027.197.1970,246,424
23 Jan 20247.257.406.747.047.0471,538,834
22 Jan 20247.777.897.247.257.2552,012,329
21 Jan 20247.807.987.717.777.7741,834,901
20 Jan 20247.577.917.537.797.7962,871,886
19 Jan 20247.587.817.147.577.5783,263,925
18 Jan 20248.078.087.497.587.5850,356,296
17 Jan 20248.318.427.968.078.0755,836,680
16 Jan 20247.878.427.848.318.3167,646,720
15 Jan 20247.798.037.777.877.8747,081,591
14 Jan 20248.188.197.787.807.8043,715,701
13 Jan 20247.948.237.718.188.1857,400,870
12 Jan 20248.528.967.737.947.94143,203,587
11 Jan 20248.178.718.128.538.53149,305,004
10 Jan 20247.478.337.268.168.1686,305,924
09 Jan 20247.927.957.217.477.4771,746,660
08 Jan 20247.487.956.917.927.9285,101,188
07 Jan 20248.128.217.427.487.4859,207,671
06 Jan 20247.968.217.518.128.1274,933,423
05 Jan 20248.408.467.717.967.9661,896,152
04 Jan 20247.948.507.808.408.40149,780,271
03 Jan 20248.959.117.607.947.94137,570,875
02 Jan 20249.249.558.848.958.9597,414,283
01 Jan 20248.859.278.679.249.2459,800,957
31 Dec 20239.099.258.798.848.8466,222,666
30 Dec 20239.109.278.849.099.0962,503,692
29 Dec 20239.119.668.949.109.10142,381,725
28 Dec 20239.739.848.889.119.11103,474,560
27 Dec 20239.849.879.339.739.73124,645,266
26 Dec 202310.2010.689.349.849.84296,657,342
25 Dec 20239.1211.078.8110.1910.19710,942,081
24 Dec 20237.689.457.629.119.11282,679,897
23 Dec 20237.637.717.367.687.6844,801,411
22 Dec 20237.597.657.347.637.6355,227,244
21 Dec 20237.287.597.247.597.5961,102,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...