Canada markets closed

Axie Infinity USD (AXS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.7386+0.0250 (+0.32%)
As of 02:57AM UTC. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20247.70957.82557.68107.73867.738642,125,260
Apr 23, 2024------
Apr 22, 20247.56047.85577.56007.76147.761440,082,252
Apr 21, 20247.63967.79917.46347.56047.560436,851,695
Apr 20, 20246.96327.67186.84797.63967.639642,542,100
Apr 19, 20247.07937.18416.50206.96326.963276,725,412
Apr 18, 20246.91047.12586.76057.07937.079340,604,044
Apr 17, 20247.02577.12786.64476.91046.910443,956,993
Apr 16, 20246.91487.08846.67077.02577.025762,053,816
Apr 15, 20247.33317.54646.69106.91486.914867,352,247
Apr 14, 20247.02817.41546.56867.33317.333193,162,385
Apr 13, 20248.01198.01196.20757.03177.0317118,872,648
Apr 12, 20249.54829.67207.76728.01198.011998,701,484
Apr 11, 20249.68589.77669.43319.54829.548241,308,360
Apr 10, 20249.90739.95109.31039.68589.685852,381,322
Apr 09, 202410.453010.47899.86389.90739.907351,098,086
Apr 08, 20249.816210.54729.588410.453010.453077,335,576
Apr 07, 20249.72399.87479.68219.81629.816229,317,833
Apr 06, 20249.59089.78649.54799.72399.723926,487,735
Apr 05, 20249.77059.77649.22639.59089.590844,055,926
Apr 04, 20249.54149.96689.28909.77059.770542,155,101
Apr 03, 20249.49129.84909.19899.54139.541350,972,166
Apr 02, 202410.268010.26979.46879.49129.491274,938,413
Apr 01, 202411.029511.079510.005610.268610.268665,886,847
Mar 31, 202410.821811.031110.789711.029511.029536,614,734
Mar 30, 202411.149611.370610.751010.821810.821851,755,711
Mar 29, 202411.206611.424110.793311.149611.149665,793,511
Mar 28, 202410.918011.388810.721211.206211.206268,780,576
Mar 27, 202411.409411.920810.800210.918010.9180116,338,555
Mar 26, 202410.840811.455010.829011.409411.409484,526,394
Mar 25, 202410.542111.013310.479210.840810.840878,541,899
Mar 24, 202410.340610.609110.159010.542110.542148,081,538
Mar 23, 20249.953410.62109.838810.340610.340658,679,082
Mar 22, 202410.103310.56259.63919.95349.953475,297,558
Mar 21, 202410.160010.32319.805610.103310.103365,261,078
Mar 20, 20249.315710.24108.898810.160010.160089,223,253
Mar 19, 202410.227810.32518.97939.31579.3157120,583,211
Mar 18, 202410.838310.94719.968410.227210.227272,470,561
Mar 17, 202410.371810.97199.894110.867710.8677112,640,637
Mar 16, 202411.321211.866110.166910.371710.3717113,891,775
Mar 15, 202412.218712.267010.482911.321211.3212154,625,766
Mar 14, 202412.680512.882211.465912.218712.2187140,079,478
Mar 13, 202412.674713.007712.260512.680512.6805113,290,715
Mar 12, 202412.522613.177111.817212.674712.6747212,640,435
Mar 11, 202412.573412.640411.941712.522612.5226194,351,948
Mar 10, 202412.345313.453612.343712.573412.5734451,231,896
Mar 09, 202410.741312.734510.594812.341412.3414385,873,474
Mar 08, 202410.724410.884410.100010.741310.7413103,127,066
Mar 07, 202410.399110.882410.328910.724810.7248127,742,302
Mar 06, 20249.752810.46869.280010.399110.3991154,612,461
Mar 05, 202410.678111.07238.77559.75279.7527239,095,715
Mar 04, 202410.309010.955010.148010.675910.6759183,830,385
Mar 03, 202410.708311.536810.032910.308910.3089265,110,198
Mar 02, 20249.906910.81019.860610.707310.7073153,443,783
Mar 01, 20249.57539.95779.27119.90569.9056131,761,120
Feb 29, 20249.04999.61278.94279.57509.5750148,447,812
Feb 28, 20248.93069.45508.48469.05149.0514149,686,976
Feb 27, 20248.65028.95868.55068.93078.9307120,167,038
Feb 26, 20248.12368.69818.04718.64988.6498124,099,895
Feb 25, 20248.08348.14607.94598.12388.123845,962,556
Feb 24, 20247.78728.11227.67258.08358.083558,850,134
Feb 23, 20247.77357.92177.58757.78637.786366,912,017
Feb 22, 20247.76517.91827.57527.77357.773574,532,954
Feb 21, 20248.17798.17797.47557.76557.765585,280,875
Feb 20, 20248.40298.49927.85248.17778.1777104,373,597
Feb 19, 20248.19508.51788.12438.40298.402983,831,780
Feb 18, 20247.95378.28767.86758.19508.195068,749,195
Feb 17, 20248.09868.24957.66467.95387.953865,991,416
Feb 16, 20248.05068.33007.89678.09828.098278,115,581
Feb 15, 20247.87928.15767.81708.04998.049995,645,896
Feb 14, 20247.59917.92507.53457.88007.880063,459,066
Feb 13, 20247.84287.89077.43307.59967.599668,128,280
Feb 12, 20247.48107.90307.48037.84197.8419107,458,798
Feb 11, 20247.44617.70677.43127.47857.478564,969,370
Feb 10, 20247.45977.53467.31067.44677.446750,486,775
Feb 09, 20247.24177.47567.20377.45917.459165,736,095
Feb 08, 20247.13307.28277.11187.24297.242958,539,729
Feb 07, 20246.95087.14596.86037.13357.133550,569,693
Feb 06, 20246.86026.98396.80766.95136.951349,048,486
Feb 05, 20246.95957.17886.80036.85906.859081,631,635
Feb 04, 20247.14007.14006.93646.95966.959638,265,230
Feb 03, 20247.11777.26937.11047.14007.140056,777,767
Feb 02, 20247.03117.15956.99817.11737.117358,960,758
Feb 01, 20246.95897.03096.80207.03097.030962,177,420
Jan 31, 20247.35427.42596.89446.95956.959579,226,428
Jan 30, 20247.48557.64017.34157.35277.352769,775,011
Jan 29, 20247.28517.49447.17607.48557.485550,947,963
Jan 28, 20247.35497.49277.20777.28527.285249,932,922
Jan 27, 20247.33307.42987.20857.35497.354947,452,687
Jan 26, 20247.10387.38897.04417.33357.333555,111,360
Jan 25, 20247.19197.19196.95397.10437.104356,172,666
Jan 24, 20247.04547.32157.01897.19187.191870,246,424
Jan 23, 20247.25477.40066.74307.04417.044171,538,834
Jan 22, 20247.77137.89267.23767.25467.254652,012,329
Jan 21, 20247.79587.97597.71127.76647.766441,834,901
Jan 20, 20247.57007.91067.52987.79477.794762,871,886
Jan 19, 20247.58187.81227.14047.56987.569883,263,925
Jan 18, 20248.07208.07517.49117.58187.581850,356,296
Jan 17, 20248.31178.41727.95608.07138.071355,836,680
Jan 16, 20247.86608.41797.84068.31298.312967,646,720
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...