Canada markets open in 5 hours 9 minutes

Axie Infinity CAD (AXS-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
61.73-4.94 (-7.41%)
As of 09:19AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 202262.8863.7959.7561.7361.73388,035,872
Jan. 26, 202264.0869.8861.6262.9062.90383,588,621
Jan. 25, 202264.6265.3562.6964.0864.08303,274,961
Jan. 24, 202268.0968.5256.3864.6164.61478,663,689
Jan. 23, 202262.9368.0062.7268.0068.00314,550,541
Jan. 22, 202273.1374.5460.3462.8962.89534,435,916
Jan. 21, 202286.3586.5972.3173.0973.09433,080,140
Jan. 20, 202289.9494.4386.3186.3286.32207,939,905
Jan. 19, 202292.3592.5088.5489.9689.96263,069,682
Jan. 18, 202295.8996.6290.8792.3692.36338,303,529
Jan. 17, 2022100.69104.1494.3295.9095.90591,264,119
Jan. 16, 202294.90103.4293.78100.69100.69661,394,261
Jan. 15, 202292.4395.5291.8795.0095.00187,485,096
Jan. 14, 202291.4194.4089.0892.4392.43263,985,011
Jan. 13, 202297.7198.2991.4191.4191.41280,350,902
Jan. 12, 202291.2999.1190.7997.7297.72341,137,703
Jan. 11, 202286.6992.2085.7191.2591.25312,521,907
Jan. 10, 202291.1392.4083.0186.6986.69308,978,449
Jan. 09, 202289.2193.6387.7991.1391.13272,146,466
Jan. 08, 202292.8695.6285.9989.2389.23338,467,677
Jan. 07, 2022100.53100.5889.8992.8592.85477,497,983
Jan. 06, 2022102.54103.0696.94100.53100.53506,277,371
Jan. 05, 2022118.14120.5898.46102.53102.53588,917,669
Jan. 04, 2022120.29122.84117.99118.16118.16273,557,613
Jan. 03, 2022122.18124.02117.87120.28120.28278,059,696
Jan. 02, 2022118.87122.14117.98122.18122.18213,981,146
Jan. 01, 2022117.94120.19116.04118.87118.87251,896,814
Dec. 31, 2021121.21124.51115.47117.93117.93244,160,663
Dec. 30, 2021119.89123.45117.70121.22121.22231,216,246
Dec. 29, 2021128.06129.17119.04119.77119.77313,373,617
Dec. 28, 2021136.97137.48127.17128.12128.12409,314,974
Dec. 27, 2021137.83142.81136.32136.84136.84374,638,443
Dec. 26, 2021139.75139.93135.30137.86137.86304,105,368
Dec. 25, 2021134.05141.36133.18139.78139.78412,690,757
Dec. 24, 2021137.68140.44133.17133.95133.95406,159,347
Dec. 23, 2021130.55138.22128.29137.47137.47385,691,978
Dec. 22, 2021125.68133.49124.42130.50130.50469,666,766
Dec. 21, 2021119.80126.36119.36125.65125.65396,197,694
Dec. 20, 2021122.88123.85115.94119.76119.76323,498,352
Dec. 19, 2021124.02126.89122.02122.93122.93251,224,990
Dec. 18, 2021122.03125.48119.72123.99123.99263,222,988
Dec. 17, 2021125.26126.78117.71121.98121.98346,640,116
Dec. 16, 2021130.35132.46124.32125.28125.28278,004,660
Dec. 15, 2021123.76132.33118.94130.37130.37402,944,660
Dec. 14, 2021119.00124.07118.14123.55123.55429,867,056
Dec. 13, 2021132.64133.36116.56119.02119.02397,392,227
Dec. 12, 2021131.07134.54128.27132.63132.63234,495,847
Dec. 11, 2021124.21132.15121.86131.13131.13301,917,465
Dec. 10, 2021131.93135.59124.14124.28124.28385,836,206
Dec. 09, 2021143.09145.70130.83131.95131.95642,704,256
Dec. 08, 2021133.74153.21133.01143.33143.331,048,726,402
Dec. 07, 2021135.40139.97132.42133.94133.94451,397,110
Dec. 06, 2021137.87137.94122.30135.47135.47753,568,047
Dec. 05, 2021151.58155.63134.74137.62137.62609,826,578
Dec. 04, 2021164.14164.68126.91151.64151.641,117,636,688
Dec. 03, 2021172.97181.88161.79163.94163.94921,697,055
Dec. 02, 2021173.06174.26168.69173.16173.16413,493,463
Dec. 01, 2021174.96182.93171.21173.08173.08609,624,081
Nov. 30, 2021171.44177.81168.88175.21175.21554,298,444
Nov. 29, 2021169.38175.26169.47171.54171.54493,407,316
Nov. 28, 2021163.54171.86158.02169.26169.26533,382,916
Nov. 27, 2021160.60165.98159.43163.68163.68354,649,003
Nov. 26, 2021175.84178.11157.30159.91159.91729,793,442
Nov. 25, 2021177.60182.66174.04175.97175.971,152,324,187
Nov. 24, 2021172.96183.63168.47170.07170.07687,661,366
Nov. 23, 2021162.84176.22161.16173.01173.01679,893,931
Nov. 22, 2021165.00167.97159.64162.79162.79547,142,380
Nov. 21, 2021167.53178.74162.21165.17165.17741,344,779
Nov. 20, 2021166.54168.37159.71167.34167.34548,734,390
Nov. 19, 2021155.78168.10154.23166.55166.55595,208,301
Nov. 18, 2021170.69172.75152.76155.98155.98848,527,932
Nov. 17, 2021167.93175.02166.56170.55170.55745,878,742
Nov. 16, 2021178.61179.38154.09168.27168.27755,503,900
Nov. 15, 2021178.63183.63176.95177.67177.67444,708,543
Nov. 14, 2021179.52183.40175.69178.60178.60408,265,139
Nov. 13, 2021180.04185.49178.30179.60179.60423,344,597
Nov. 12, 2021184.31187.12174.34180.02180.02694,181,033
Nov. 11, 2021177.69187.32174.26184.69184.69512,739,090
Nov. 10, 2021186.72191.11167.93177.72177.72777,869,878
Nov. 09, 2021190.93192.29183.88186.79186.79675,714,091
Nov. 08, 2021200.00200.00187.55190.81190.81992,408,497
Nov. 07, 2021196.22204.35192.05199.67199.67908,319,969
Nov. 06, 2021189.16205.95185.22196.46196.461,490,575,624
Nov. 05, 2021180.80192.37177.16189.19189.191,299,666,254
Nov. 04, 2021175.29203.13175.29180.70180.702,377,229,601
Nov. 03, 2021174.29176.63168.08174.90174.90729,856,684
Nov. 02, 2021169.52178.29167.84174.15174.15829,076,524
Nov. 01, 2021171.14172.12163.27169.61169.61635,872,422
Oct. 31, 2021182.09185.55164.63171.26171.261,048,772,985
Oct. 30, 2021177.12194.01173.67182.44182.442,108,839,759
Oct. 29, 2021156.38203.48155.50176.82176.823,561,513,883
Oct. 28, 2021150.44159.75150.44156.23156.23569,788,569
Oct. 27, 2021159.93164.27149.53150.61150.61739,260,000
Oct. 26, 2021163.18170.73157.85159.85159.85859,646,363
Oct. 25, 2021152.06174.73151.25163.25163.251,433,488,764
Oct. 24, 2021155.56157.91148.93152.21152.21438,152,809
Oct. 23, 2021161.08164.71152.86155.70155.70590,791,685
Oct. 22, 2021148.27164.64145.96160.85160.851,046,874,814
Oct. 21, 2021157.36165.30144.29148.24148.24864,574,328
Oct. 20, 2021150.91159.88149.21156.95156.95495,405,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...