Australia markets closed

Axie Infinity USD (AXS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
18.25+3.47 (+23.46%)
As of 04:50AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 June 202217.1318.3016.9418.2518.25692,792,704
24 June 202214.7117.6514.7117.1217.12537,185,910
23 June 202213.9814.8013.9814.7114.71144,146,202
22 June 202214.8714.9913.7913.9813.98155,329,916
21 June 202214.5615.9014.1914.8614.86153,745,055
20 June 202213.7615.1213.1014.5614.56147,576,321
19 June 202212.9414.1912.4713.7613.76118,906,718
18 June 202213.8914.0811.9212.9312.93124,464,539
17 June 202213.6114.1713.4813.8913.8987,467,300
16 June 202215.7116.2713.2813.6113.61173,966,161
15 June 202214.1115.7012.6015.6715.67218,053,074
14 June 202213.3615.1112.4114.1214.12247,558,579
13 June 202214.4914.5612.3013.3613.36221,094,852
12 June 202216.2316.4314.5014.5014.50144,262,722
11 June 202218.0218.5716.0416.2216.22143,881,625
10 June 202219.4119.5417.9618.0218.02116,857,413
09 June 202219.4719.9519.2919.4119.4193,250,415
08 June 202219.7219.9519.1719.4719.47118,166,860
07 June 202220.7220.7219.1619.7219.72176,846,500
06 June 202220.0222.5820.0220.7220.72228,996,998
05 June 202220.5520.5819.8520.0220.02100,666,188
04 June 202219.9721.0319.9620.5520.55162,573,086
03 June 202221.0821.5019.5119.9719.97135,812,988
02 June 202220.9321.3119.7821.0721.07171,081,310
01 June 202223.7423.8920.5320.9320.93303,246,022
31 May 202224.0027.8222.6823.7023.70841,892,208
30 May 202218.4324.3418.2424.0124.01332,053,539
29 May 202218.5518.5817.6918.4218.42120,093,099
28 May 202218.2718.6317.9118.5518.55114,029,760
27 May 202219.5619.7717.9118.2018.20195,659,256
26 May 202220.9021.7218.8019.5619.56219,979,408
25 May 202221.2521.4720.3620.9020.90153,372,557
24 May 202220.9321.3620.2521.2521.25174,601,770
23 May 202221.7223.4220.8820.9220.92291,014,102
22 May 202221.0421.7820.7221.7321.73148,421,092
21 May 202220.7521.2520.3021.0421.04137,237,734
20 May 202221.7922.0220.2720.7620.76196,848,105
19 May 202221.5622.0019.8421.7921.79334,066,999
18 May 202221.7122.3320.8521.5621.56438,134,657
17 May 202220.1522.2120.1521.7121.71327,232,421
16 May 202223.2423.6920.0820.1320.13368,649,211
15 May 202221.2323.3520.6823.2423.24398,201,886
14 May 202220.3421.6119.6321.2321.23407,306,367
13 May 202219.1224.4819.1220.3420.34537,806,936
12 May 202218.9324.3617.5719.1219.12753,532,407
11 May 202224.3825.1117.1618.9218.92687,421,907
10 May 202225.2228.2623.6524.3924.39547,479,813
09 May 202230.3331.5025.2825.2825.28598,707,916
08 May 202228.7531.3927.8630.3030.30508,878,964
07 May 202228.4629.4227.5028.7528.75233,434,007
06 May 202228.9829.0527.4728.4628.46279,097,266
05 May 202233.3634.7528.1628.9828.98488,287,918
04 May 202229.1133.6328.1733.3633.36379,974,515
03 May 202230.2130.7128.7229.1129.11255,050,759
02 May 202231.8232.1429.9130.2130.21264,140,476
01 May 202229.1032.3428.0831.8231.82392,880,913
30 Apr 202234.2834.7527.1729.1029.10339,666,884
29 Apr 202238.0538.6233.6534.2734.27351,439,112
28 Apr 202238.8240.0137.5938.0538.05288,758,716
27 Apr 202238.6940.0637.2538.8338.83293,134,665
26 Apr 202242.9743.4038.2438.6938.69303,547,633
25 Apr 202244.3744.4340.3542.9742.97342,114,485
24 Apr 202245.1745.5244.3344.3744.37171,259,555
23 Apr 202245.9646.0745.0545.1845.18185,825,882
22 Apr 202245.0846.5144.9045.9645.96293,223,333
21 Apr 202246.1547.9144.6245.1045.10315,254,265
20 Apr 202247.4448.3745.4546.1546.15316,981,608
19 Apr 202246.2247.8945.5347.4447.44283,816,830
18 Apr 202245.5546.2643.1946.2146.21281,812,524
17 Apr 202247.5047.8645.3445.5445.54183,898,099
16 Apr 202247.9348.5046.8547.5047.50179,010,470
15 Apr 202246.7849.7646.7847.9447.94275,525,199
14 Apr 202248.4349.4345.8446.7746.77277,226,756
13 Apr 202247.3348.6846.8348.4448.44274,181,503
12 Apr 202245.0748.6845.0747.3547.35363,968,504
11 Apr 202249.1649.1644.3545.0545.05386,714,170
10 Apr 202251.7652.0649.1849.1849.18273,951,316
09 Apr 202250.6652.5550.6651.7651.76240,316,046
08 Apr 202254.8555.2250.2450.6650.66350,108,836
07 Apr 202253.3655.7652.4454.8354.83417,826,961
06 Apr 202261.6662.5553.3253.3553.35683,932,477
05 Apr 202263.8565.1961.5561.6661.66440,453,290
04 Apr 202266.4766.8961.7663.8463.84484,513,613
03 Apr 202265.2168.3364.5766.4766.47625,491,814
02 Apr 202266.2574.8765.0865.2265.221,271,842,224
01 Apr 202263.4566.9260.5766.2666.26502,594,848
31 Mar 202264.2468.4662.1963.4563.45588,704,668
30 Mar 202264.2666.3862.3064.2364.23692,074,434
29 Mar 202266.2970.5063.4464.2364.23931,970,230
28 Mar 202268.3272.0766.1066.3366.33762,804,503
27 Mar 202266.8968.4264.8268.3168.31623,353,960
26 Mar 202271.6672.4866.6366.8966.89599,093,072
25 Mar 202270.2874.3769.7071.6671.661,289,572,846
24 Mar 202258.1371.1858.1370.3170.311,768,046,219
23 Mar 202252.3958.4351.0358.1258.12553,267,912
22 Mar 202250.3053.3149.8852.3952.39362,233,951
21 Mar 202249.7551.8849.2950.3050.30303,388,597
20 Mar 202252.0752.3949.2849.7549.75241,718,626
19 Mar 202250.5054.2650.2852.0752.07308,944,079
18 Mar 202250.3151.3448.6150.5150.51236,966,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...