Canada markets close in 4 hours 59 minutes

Axie Infinity CAD (AXS-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
9.8294+0.7528 (+8.29%)
As of 02:58PM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.60199.82949.29939.82949.829464,712,068
May 01, 20249.76559.91198.92589.28829.288278,025,565
Apr 30, 20249.939210.04279.52519.76559.765556,245,229
Apr 29, 202410.175610.40199.91929.93929.939240,140,043
Apr 28, 20249.974910.27459.594410.175610.175648,859,065
Apr 27, 202410.070910.09659.76309.97499.974952,474,751
Apr 26, 202410.283110.39529.822710.070910.070969,361,723
Apr 25, 202410.533211.500810.169110.282810.2828153,332,036
Apr 24, 202410.633810.707910.368610.533210.533254,868,802
Apr 23, 202410.388310.779310.387910.633810.633854,916,413
Apr 22, 202410.507810.762410.299110.388410.388450,636,072
Apr 21, 20249.577510.55229.419010.507810.507858,514,532
Apr 20, 20249.74909.88198.97489.57759.5775105,531,968
Apr 19, 20249.51689.80209.30949.74909.749055,916,032
Apr 18, 20249.70929.80839.18159.51689.516860,536,340
Apr 17, 20249.53369.77889.22159.70929.709285,755,271
Apr 16, 202410.089910.36979.22709.53369.533692,860,159
Apr 15, 20249.682310.20499.049210.089910.0899128,186,131
Apr 14, 202411.037511.03768.55119.68729.6872163,764,903
Apr 13, 202413.070113.257510.699811.037511.0375135,976,099
Apr 12, 202413.258713.377212.901713.070113.070156,544,948
Apr 11, 202413.447613.502412.625213.258713.258771,703,483
Apr 10, 202414.185714.221513.387513.447613.447669,357,732
Apr 09, 202413.354614.329913.042714.185714.1857104,951,723
Apr 08, 202413.215313.420213.158413.354613.354639,885,592
Apr 07, 202413.033413.300312.976113.215213.215235,998,156
Apr 06, 202413.233513.245012.512113.033513.033559,869,800
Apr 05, 202412.904413.464912.552113.233513.233557,095,880
Apr 04, 202412.874513.373112.481512.904212.904268,937,561
Apr 03, 202413.937513.939912.846012.874512.8745101,652,083
Apr 02, 202414.914614.980513.590113.938513.938589,433,686
Apr 01, 202414.619714.916814.576414.914614.914649,512,054
Mar 31, 202415.062615.361114.524114.619714.619769,919,378
Mar 30, 202415.170915.477314.631215.062615.062688,883,744
Mar 29, 202414.832915.493614.556015.170515.170593,112,048
Mar 28, 202415.496516.206814.661914.832914.8329158,054,419
Mar 27, 202414.727915.560814.710415.496515.4965114,805,777
Mar 26, 202414.350014.962714.237214.727914.7279106,704,668
Mar 25, 202414.089614.435813.842214.350114.350165,449,455
Mar 24, 202413.562114.471613.405914.089614.089679,953,183
Mar 23, 202413.667814.322613.082613.562113.5621102,596,687
Mar 22, 202413.689413.898513.268313.667913.667988,286,166
Mar 21, 202412.646513.816612.082513.689413.6894120,218,519
Mar 20, 202413.843913.976312.191012.646512.6465163,697,738
Mar 19, 202414.682014.818013.490113.843013.843098,092,890
Mar 18, 202414.032514.859213.386314.721814.7218152,587,174
Mar 17, 202415.317116.054213.755314.032514.0325154,089,877
Mar 16, 202416.540616.610714.199215.317115.3171209,200,930
Mar 15, 202417.075217.352615.521516.540616.5406189,626,570
Mar 14, 202417.102617.549516.509017.075317.0753152,554,444
Mar 13, 202416.877317.763015.953617.102617.1026286,925,308
Mar 12, 202416.950517.075216.096416.877316.8773261,937,837
Mar 11, 202416.700118.199316.697916.950416.9504608,312,939
Mar 10, 202414.529217.226614.332116.694916.6949521,990,342
Mar 09, 202414.427914.644713.599914.529214.5292139,494,826
Mar 08, 202414.052314.646913.961114.428414.4284171,855,807
Mar 07, 202413.254614.149612.605414.052314.0523208,928,282
Mar 06, 202414.496915.044611.929413.254413.2544324,944,228
Mar 05, 202413.970214.855613.764514.493914.4939249,572,359
Mar 04, 202414.540215.665213.626213.970013.9700359,263,555
Mar 03, 202413.452114.678513.389214.538914.5389208,353,641
Mar 02, 202412.992313.521012.598613.450313.4503178,911,837
Mar 01, 202412.288013.054812.143212.991912.9919201,422,008
Feb 29, 202412.084612.832511.516712.290112.2901203,245,425
Feb 28, 202411.679312.123411.560412.084812.0848162,606,551
Feb 27, 202410.975811.744910.874711.678811.6788167,557,072
Feb 26, 202410.901710.993910.716310.976110.976162,100,009
Feb 25, 202410.502210.940610.347610.901710.901779,368,233
Feb 24, 202410.481010.675410.255610.500910.500990,240,892
Feb 23, 202410.479310.676910.217310.480910.4809100,492,409
Feb 22, 202411.059711.059710.100910.479910.4799115,089,269
Feb 21, 202411.343611.474310.619111.059511.0595141,153,600
Feb 20, 202411.045511.497810.952211.343711.3437113,170,389
Feb 19, 202410.728711.182510.612411.045411.045492,661,953
Feb 18, 202410.924111.127610.338710.728810.728889,015,227
Feb 17, 202410.841011.227110.647110.923610.9236105,369,404
Feb 16, 202410.667511.039810.590110.840110.8401128,797,242
Feb 15, 202410.309110.739310.220310.668510.668585,915,833
Feb 14, 202410.553410.616010.086510.309810.309892,424,323
Feb 13, 202410.068110.614810.064810.552110.5521144,597,526
Feb 12, 202410.043710.395210.023610.064710.064787,437,467
Feb 11, 202410.062110.16319.860910.044410.044468,099,086
Feb 10, 20249.747510.08349.697610.061310.061388,668,131
Feb 09, 20249.60339.80009.58969.74929.749278,796,232
Feb 08, 20249.37689.61989.25399.60399.603968,082,888
Feb 07, 20249.29149.42209.19739.37749.377466,167,634
Feb 06, 20249.37519.67499.20699.28969.2896110,560,253
Feb 05, 20249.62159.62159.33799.37519.375151,546,288
Feb 04, 20249.59159.79589.58169.62159.621576,510,879
Feb 03, 20249.41129.63239.39669.59109.591079,452,570
Feb 02, 20249.34739.41099.13489.41099.410983,224,788
Feb 01, 20249.85599.95049.26309.34829.3482106,419,235
Jan 31, 202410.039510.24719.83949.85409.854093,511,423
Jan 30, 20249.802810.05849.654910.039510.039568,331,153
Jan 29, 20249.900810.08639.70209.80309.803067,189,990
Jan 28, 20249.869210.00179.70379.90089.900863,878,435
Jan 27, 20249.57619.94609.49239.86979.869774,171,624
Jan 26, 20249.72789.72789.38899.57699.576975,723,001
Jan 25, 20249.48089.84559.44749.72769.727695,015,665
Jan 24, 20249.77829.97399.08589.47909.479096,268,020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...