Canada markets closed

Axie Infinity CAD (AXS-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
18.95-3.09 (-14.00%)
As of 08:40PM UTC. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202220.8720.8718.8118.9518.95262,005,504
Aug 18, 2022------
Aug 17, 202223.0923.5821.6521.8721.87194,736,336
Aug 16, 202223.4923.9522.9223.0923.09186,719,708
Aug 15, 202223.7424.4723.2123.5023.50204,661,831
Aug 14, 202224.5825.2323.4923.7423.74241,769,344
Aug 13, 202223.8325.3723.7024.5824.58280,516,263
Aug 12, 202223.5423.8622.9723.8323.83176,910,614
Aug 11, 202223.6424.2723.3723.5423.54176,701,676
Aug 10, 202222.7123.6522.1123.6423.64185,717,861
Aug 09, 202223.9524.0622.3222.7122.71172,761,900
Aug 08, 202223.9224.8023.8823.9523.95201,260,494
Aug 07, 202223.2124.4723.0723.9223.92224,404,616
Aug 06, 202223.8423.8423.1623.2123.21115,237,461
Aug 05, 202222.7923.8922.7323.8423.84196,988,657
Aug 04, 202222.0923.3922.0022.8022.80181,793,465
Aug 03, 202222.2023.0421.4422.0922.09151,273,660
Aug 02, 202222.9322.9721.4222.2122.21156,826,646
Aug 01, 202223.1923.4422.3122.9322.93200,137,270
Jul 31, 202224.1224.4323.1223.1923.19264,435,223
Jul 30, 202223.3726.0523.3424.0824.08587,944,012
Jul 29, 202222.0424.8421.9923.3723.37663,530,358
Jul 28, 202221.5722.3320.7722.0522.05293,472,440
Jul 27, 202219.4721.6119.0021.5821.58229,532,232
Jul 26, 202219.7019.8218.7019.4619.46175,394,446
Jul 25, 202222.3323.0819.6819.7119.71285,007,205
Jul 24, 202223.4524.2422.0722.3422.34399,534,514
Jul 23, 202219.8823.5919.7023.4323.43546,165,085
Jul 22, 202220.3121.1819.5119.8919.89180,897,128
Jul 21, 202220.0220.5019.1920.3020.30166,725,655
Jul 20, 202221.6922.5719.9220.0220.02251,758,726
Jul 19, 202221.3122.6020.5621.6921.69366,939,600
Jul 18, 202218.8721.3318.7421.3321.33270,303,158
Jul 17, 202218.6919.5018.4118.8818.88150,533,142
Jul 16, 202218.2018.7917.7318.6918.69110,113,990
Jul 15, 202218.2418.5218.0218.2018.20145,697,004
Jul 14, 202217.4218.2817.1618.2318.23160,177,697
Jul 13, 202216.7917.4216.2517.4217.42127,396,805
Jul 12, 202217.5117.6116.7816.7816.78104,164,571
Jul 11, 202218.6618.6617.2917.5117.51132,041,692
Jul 10, 202219.6119.6118.4718.6718.67252,587,519
Jul 09, 202219.2420.0719.2119.6219.62293,154,213
Jul 08, 202219.9020.3718.9519.2519.25312,616,563
Jul 07, 202219.2820.0718.9819.9019.90277,015,769
Jul 06, 202218.8619.5018.3819.2819.28225,477,631
Jul 05, 202219.1919.7118.2318.8618.86296,479,469
Jul 04, 202218.2819.2617.7119.2019.20220,004,790
Jul 03, 202217.9318.6817.5318.2818.28154,061,271
Jul 02, 202218.0318.1817.4517.9317.93172,090,977
Jul 01, 202218.7419.1717.7518.0218.02261,482,465
Jun 30, 202218.4818.7416.9818.7118.71253,622,617
Jun 29, 202219.6720.1018.3118.4718.47233,455,211
Jun 28, 202220.4721.2619.5919.6719.67248,964,227
Jun 27, 202220.8721.7420.0920.4720.47207,609,305
Jun 26, 202223.0023.0620.8320.8720.87288,180,531
Jun 25, 202222.0823.8021.8323.0223.02557,669,368
Jun 24, 202219.1122.7619.1122.0722.07692,472,927
Jun 23, 202218.1219.1818.1219.1119.11187,246,061
Jun 22, 202219.2319.3917.8518.1318.13201,363,490
Jun 21, 202218.9020.5718.3919.2219.22198,835,405
Jun 20, 202217.9019.6417.0418.9018.90191,591,106
Jun 19, 202216.8518.4916.2817.9017.90154,609,649
Jun 18, 202218.1018.3415.5316.8516.85162,140,578
Jun 17, 202217.6318.3717.4818.1018.10113,944,090
Jun 16, 202220.2320.9217.1917.6317.63225,380,120
Jun 15, 202218.2720.2316.3120.1820.18280,722,618
Jun 14, 202217.2319.4516.0018.2818.28320,482,405
Jun 13, 202218.5418.6315.8017.2217.22285,041,010
Jun 12, 202220.7521.0018.5618.5618.56184,623,104
Jun 11, 202223.0323.7420.5020.7320.73183,934,960
Jun 10, 202224.6624.8222.9723.0323.03149,387,829
Jun 09, 202224.4525.0624.2224.6624.66118,455,069
Jun 08, 202224.7225.0024.0624.4424.44148,350,221
Jun 07, 202226.0826.0824.1424.7224.72221,700,962
Jun 06, 202225.2028.3525.1926.0826.08288,133,182
Jun 05, 202225.8825.9225.0125.1925.19126,699,270
Jun 04, 202225.1626.4925.1525.8925.89204,772,182
Jun 03, 202226.4927.0424.5525.1525.15171,065,965
Jun 02, 202226.5126.8025.0626.4926.49215,047,838
Jun 01, 202230.0030.1925.9826.5226.52384,169,952
May 31, 202230.3835.2528.6929.9529.951,063,873,926
May 30, 202223.4530.8023.2030.3830.38420,229,692
May 29, 202223.6023.6522.5123.4423.44152,832,279
May 28, 202223.2523.7122.7923.6023.60145,108,572
May 27, 202224.9825.2522.7923.1623.16248,986,186
May 26, 202226.7927.8224.1224.9924.99281,024,794
May 25, 202227.2427.5526.2126.7926.79196,630,060
May 24, 202226.7627.3526.0027.2527.25223,904,944
May 23, 202227.8430.0026.7126.7626.76372,143,014
May 22, 202227.0127.9126.6027.8527.85190,220,331
May 21, 202226.6427.2926.0627.0127.01176,207,761
May 20, 202227.9428.2026.0626.6526.65252,745,093
May 19, 202227.7928.3125.4727.9327.93428,250,174
May 18, 202227.8128.7826.7527.7827.78564,683,280
May 17, 202225.8928.5125.8927.8127.81419,068,563
May 16, 202230.0030.5825.8025.8725.87473,720,135
May 15, 202227.4030.1426.6929.9929.99513,905,417
May 14, 202226.2527.8925.3327.4027.40525,716,438
May 13, 202224.9031.8524.9026.2526.25694,155,480
May 12, 202224.6031.7222.8624.9024.90981,545,286
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...