Axie Infinity (AXS) historical data and Live price

Axie Infinity

AXS

$ 7.17 -0.743 %

0.00011337 BTC

MARKET CAP
1.03 B

24H VOLUME
38.199 M

CIRC.SUPPLY
143.702 M

MAX SUPPLY
270 M

AXS

USD

Rank78

1H -1.89 %

24H -0.74 %

7D 4.60 %

EXPLORER 1
2
3

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	7.373	7.388	7.144	7.291	38,357,334.52	1,047,774,786.3
4/25/24	7.504	7.589	7.158	7.373	50,778,662.47	1,059,319,030.17
4/24/24	7.71	8.402	7.419	7.503	111,886,240.2	1,077,914,305.3
4/23/24	7.761	7.821	7.563	7.71	40,161,617.59	1,107,412,760.73
4/22/24	7.56	7.856	7.56	7.761	40,082,252.42	1,114,140,307.28
4/21/24	7.64	7.799	7.463	7.56	36,851,695.34	1,084,350,418.21
4/20/24	6.963	7.672	6.848	7.64	42,542,100.45	1,095,496,925.89
4/19/24	7.079	7.184	6.502	6.963	76,725,412.15	998,375,859.28
4/18/24	6.91	7.126	6.76	7.079	40,604,043.63	1,014,797,670.68
4/17/24	7.026	7.128	6.645	6.91	43,956,993.05	990,096,933.76
4/16/24	6.915	7.088	6.671	7.026	62,053,816.28	1,006,495,925.15
4/15/24	7.333	7.546	6.691	6.915	67,352,247.06	990,469,696.38
4/14/24	7.028	7.415	6.569	7.333	93,162,384.5	1,050,221,247.63
4/13/24	8.012	8.012	6.208	7.032	118,872,647.62	1,006,881,981.11
4/12/24	9.548	9.672	7.767	8.012	98,701,483.93	1,147,061,269.91
4/11/24	9.686	9.777	9.433	9.548	41,308,359.79	1,366,796,859.52
4/10/24	9.907	9.951	9.31	9.686	52,381,322.43	1,386,258,646.45
4/9/24	10.453	10.479	9.864	9.907	51,098,086.12	1,417,789,086.79
4/8/24	9.816	10.547	9.588	10.453	77,335,575.9	1,495,581,688.43
4/7/24	9.724	9.875	9.682	9.816	29,317,832.69	1,404,210,914.74
4/6/24	9.591	9.786	9.548	9.724	26,487,734.85	1,390,669,994.68
4/5/24	9.771	9.776	9.226	9.591	44,055,925.65	1,371,458,760.23
4/4/24	9.541	9.967	9.289	9.771	42,155,100.51	1,396,652,484.24
4/3/24	9.491	9.849	9.199	9.541	50,972,166.33	1,363,008,938.29
4/2/24	10.268	10.27	9.469	9.491	74,938,412.75	1,355,664,435.41
4/1/24	11.029	11.08	10.006	10.269	65,886,846.78	1,466,243,301.81
3/31/24	10.822	11.031	10.79	11.029	36,614,733.59	1,574,658,748.48
3/30/24	11.15	11.371	10.751	10.822	51,755,710.81	1,540,798,267.05
3/29/24	11.207	11.424	10.793	11.15	65,793,510.97	1,587,148,111.37
3/28/24	10.918	11.389	10.721	11.206	68,780,575.67	1,595,073,663.02
3/27/24	11.409	11.921	10.8	10.918	116,338,554.6	1,553,762,012.15
3/26/24	10.841	11.455	10.829	11.409	84,526,394.04	1,623,460,151.97
3/25/24	10.542	11.013	10.479	10.841	78,541,899.11	1,542,342,891.96
3/24/24	10.341	10.609	10.159	10.542	48,081,537.7	1,499,338,779.58
3/23/24	9.953	10.621	9.839	10.341	58,679,081.84	1,470,486,209.02
3/22/24	10.103	10.562	9.639	9.953	75,297,557.6	1,415,226,917.02
3/21/24	10.16	10.323	9.806	10.103	65,261,078.33	1,436,365,189.61
3/20/24	9.316	10.241	8.899	10.16	89,223,253.05	1,443,809,357.62
3/19/24	10.228	10.325	8.979	9.316	120,583,211.14	1,323,310,305.56
3/18/24	10.838	10.947	9.968	10.227	72,470,560.7	1,452,545,741.62
3/17/24	10.372	10.972	9.894	10.868	112,640,636.51	1,543,140,688.08
3/16/24	11.321	11.866	10.167	10.372	113,891,775	1,472,473,600.08
3/15/24	12.219	12.267	10.483	11.321	154,625,765.7	1,606,753,239.65
3/14/24	12.681	12.882	11.466	12.219	140,079,477.72	1,691,808,776.11
3/13/24	12.675	13.008	12.26	12.681	113,290,714.65	1,755,386,550.39
3/12/24	12.523	13.177	11.817	12.675	212,640,434.98	1,754,263,701.17
3/11/24	12.573	12.64	11.942	12.523	194,351,947.52	1,732,868,125.59
3/10/24	12.345	13.454	12.344	12.573	451,231,895.85	1,739,544,574.05
3/9/24	10.741	12.735	10.595	12.341	385,873,473.94	1,707,643,095.08
3/8/24	10.724	10.884	10.1	10.741	103,127,065.85	1,485,387,656.75
3/7/24	10.399	10.882	10.329	10.725	127,742,302.41	1,482,842,890.21
3/6/24	9.753	10.469	9.28	10.399	154,612,460.81	1,437,584,592.87
3/5/24	10.678	11.072	8.776	9.753	239,095,715.44	1,348,027,333.76
3/4/24	10.309	10.955	10.148	10.676	183,830,384.89	1,475,162,547.03
3/3/24	10.708	11.537	10.033	10.309	265,110,198.2	1,424,169,129.83
3/2/24	9.907	10.81	9.861	10.707	153,443,783.37	1,478,894,297.71
3/1/24	9.575	9.958	9.271	9.906	131,761,120.01	1,364,218,383.25
2/29/24	9.05	9.613	8.943	9.575	148,447,812.27	1,318,390,101.84
2/28/24	8.931	9.455	8.485	9.051	149,686,975.62	1,246,027,133.32
2/27/24	8.65	8.959	8.551	8.931	120,167,038.31	1,228,972,407.42
2/26/24	8.124	8.698	8.047	8.65	124,099,894.83	1,190,144,411.39
2/25/24	8.083	8.146	7.946	8.124	45,962,555.9	1,117,398,145.08
2/24/24	7.787	8.112	7.673	8.083	58,850,133.79	1,111,666,704.02
2/23/24	7.773	7.922	7.588	7.786	66,912,017.1	1,070,687,769.04
2/22/24	7.765	7.918	7.575	7.773	74,532,954.18	1,068,779,818.56
2/21/24	8.178	8.178	7.475	7.766	85,280,874.52	1,067,294,161.92
2/20/24	8.403	8.499	7.852	8.178	104,373,596.85	1,123,775,369.04
2/19/24	8.195	8.518	8.124	8.403	83,831,780.43	1,154,456,771.7
2/18/24	7.954	8.288	7.868	8.195	68,749,195.3	1,125,676,561.43
2/17/24	8.099	8.249	7.665	7.954	65,991,416.22	1,092,327,299.98
2/16/24	8.051	8.33	7.897	8.098	78,115,580.52	1,112,021,028.87
2/15/24	7.879	8.158	7.817	8.05	95,645,896.33	1,105,145,371.85
2/14/24	7.599	7.925	7.535	7.88	63,459,065.89	1,081,581,896.76
2/13/24	7.843	7.891	7.433	7.6	68,128,279.95	1,042,943,894.17
2/12/24	7.481	7.903	7.48	7.842	107,458,798.16	1,075,887,306.71
2/11/24	7.446	7.707	7.431	7.478	64,969,369.62	1,025,878,387.86
2/10/24	7.46	7.535	7.311	7.447	50,486,774.88	1,021,389,631.89
2/9/24	7.242	7.476	7.204	7.459	65,736,094.75	1,022,874,433.88
2/8/24	7.133	7.283	7.112	7.243	58,539,729.49	993,094,604.73
2/7/24	6.951	7.146	6.86	7.133	50,569,693.01	977,916,985.77
2/6/24	6.86	6.984	6.808	6.951	49,048,486.38	952,790,242.76
2/5/24	6.96	7.179	6.8	6.859	81,631,634.77	938,920,364.78
2/4/24	7.14	7.14	6.936	6.96	38,265,230.17	952,507,572.38
2/3/24	7.118	7.269	7.11	7.14	56,777,766.59	977,054,804.52
2/2/24	7.031	7.16	6.998	7.117	58,960,758.37	972,952,868.77
2/1/24	6.959	7.031	6.802	7.031	62,177,420.37	960,902,576.56
1/31/24	7.354	7.426	6.894	6.96	79,226,427.55	950,851,340
1/30/24	7.485	7.64	7.341	7.353	69,775,010.61	1,001,099,942.09
1/29/24	7.285	7.494	7.176	7.485	50,947,963.06	1,019,033,220.11
1/28/24	7.355	7.493	7.208	7.285	49,932,922.49	991,411,522.39

Similar Coins