Axie Infinity (AXS) historical data and Live price

axie-infinity

Axie Infinity

AXS
$ 6.02 + 0.042 % 0.00009402 BTC
MARKET CAP
884.839 M
24H VOLUME
34.992 M
CIRC.SUPPLY
147.063 M
MAX SUPPLY
Rank77
1H 0.09 %
24H 0.04 %
7D -8.88 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/20/245.9976.2535.925.96333,766,751.6871,218,137.81
6/19/245.7796.1125.7325.99734,138,812.5875,820,120.39
6/18/246.2356.2425.5375.77961,613,357.24843,794,228.43
6/17/246.716.7546.0756.23658,972,589.19910,364,438.09
6/16/246.7756.7796.6696.70923,929,300.7978,735,010.87
6/15/246.6656.8746.6456.77427,093,084.44988,075,258.1
6/14/246.9617.0876.5276.66542,230,761.04972,046,333.77
6/13/247.1817.1816.886.96345,821,617.041,015,256,936.95
6/12/246.8627.2916.7657.18146,272,264.891,046,919,790.62
6/11/247.1887.26.7916.86251,273,522.351,000,219,736.69
6/10/247.4837.6317.1237.18865,145,586.471,047,658,290.33
6/9/247.47.5177.3557.48334,830,961.881,090,428,847.84
6/8/247.8627.8877.3367.449,395,286.841,078,288,007.08
6/7/248.4338.5157.3857.86570,116,862.621,145,847,647.78
6/6/248.6138.6978.3868.43354,664,343.371,228,066,333.41
6/5/248.1638.7018.1628.61386,716,870.921,254,105,537.72
6/4/248.2648.3577.9638.16365,749,065.571,187,172,514.38
6/3/247.7628.5547.5998.264122,158,999.731,201,706,604.01
6/2/247.9158.3227.7527.76294,363,540.51,128,419,380.15
6/1/247.4168.2437.3927.91562,776,900.251,150,390,649.63
5/31/247.4217.4967.2447.41638,470,592.721,077,742,217.66
5/30/247.8117.9437.4177.42153,696,949.521,078,212,548.3
5/29/247.7388.037.6467.81160,422,794.311,134,702,621.16
5/28/247.9067.9247.5627.73849,196,578.581,124,027,160.51
5/27/247.7468.0797.6677.90644,589,991.861,147,991,022.36
5/26/247.9817.9817.7087.74633,687,538.541,124,573,396.43
5/25/248.198.2227.9367.98139,505,350.281,158,464,525.38
5/24/247.6398.1947.5488.1966,368,598.771,188,734,597.64
5/23/247.777.9037.277.63961,315,0031,108,364,685.75
5/22/247.8947.9157.6017.7748,519,691.941,127,325,195.43
5/21/247.8437.9787.7717.89468,598,496.741,144,986,962.43
5/20/247.0747.8786.9787.84362,517,982.151,135,855,652.54
5/19/247.4377.4837.0587.07429,161,062.631,024,054,551.94
5/18/247.4517.5387.4017.43727,630,319.281,076,493,240.04
5/17/247.2057.5177.1417.45136,693,081.331,078,399,410.1
5/16/247.1977.3257.0757.20541,644,085.151,042,600,620.82
5/15/246.6597.2976.6327.19744,802,367.131,041,052,575.88
5/14/246.8176.8546.636.65934,366,004.19963,013,273.97
5/13/246.9437.0696.6656.81741,743,931.03985,702,366.92
5/12/247.0127.0736.8856.94320,485,811.831,003,748,272.03
5/11/247.0997.1827.0117.01224,133,354.631,013,561,274.95
5/10/247.4617.7337.0547.09940,831,906.91,026,084,683.71
5/5/247.4417.5927.3147.49823,958,307.921,079,650,792.14
5/4/247.5167.5717.4027.44125,855,346.161,071,146,887.87
5/3/247.2877.5827.1937.51638,928,435.771,081,896,563.18
5/2/246.9937.3646.7837.28737,813,563.491,048,501,797.53
5/1/246.7417.0596.4166.99356,879,809.511,005,866,467.06
4/30/247.1457.2446.4866.74156,631,367.24969,495,542.34
4/29/247.2787.3576.9717.14541,150,368.171,027,316,228.38
4/28/247.4387.6037.2617.27829,393,338.521,046,146,058.79
4/27/247.2917.517.0137.43835,711,775.251,068,893,595.53
4/26/247.3737.3887.1447.29138,357,334.521,047,774,786.3
4/25/247.5047.5897.1587.37350,778,662.471,059,319,030.17
4/24/247.718.4027.4197.503111,886,240.21,077,914,305.3
4/23/247.7617.8217.5637.7140,161,617.591,107,412,760.73
4/22/247.567.8567.567.76140,082,252.421,114,140,307.28
4/21/247.647.7997.4637.5636,851,695.341,084,350,418.21
4/20/246.9637.6726.8487.6442,542,100.451,095,496,925.89
4/19/247.0797.1846.5026.96376,725,412.15998,375,859.28
4/18/246.917.1266.767.07940,604,043.631,014,797,670.68
4/17/247.0267.1286.6456.9143,956,993.05990,096,933.76
4/16/246.9157.0886.6717.02662,053,816.281,006,495,925.15
4/15/247.3337.5466.6916.91567,352,247.06990,469,696.38
4/14/247.0287.4156.5697.33393,162,384.51,050,221,247.63
4/13/248.0128.0126.2087.032118,872,647.621,006,881,981.11
4/12/249.5489.6727.7678.01298,701,483.931,147,061,269.91
4/11/249.6869.7779.4339.54841,308,359.791,366,796,859.52
4/10/249.9079.9519.319.68652,381,322.431,386,258,646.45
4/9/2410.45310.4799.8649.90751,098,086.121,417,789,086.79
4/8/249.81610.5479.58810.45377,335,575.91,495,581,688.43
4/7/249.7249.8759.6829.81629,317,832.691,404,210,914.74
4/6/249.5919.7869.5489.72426,487,734.851,390,669,994.68
4/5/249.7719.7769.2269.59144,055,925.651,371,458,760.23
4/4/249.5419.9679.2899.77142,155,100.511,396,652,484.24
4/3/249.4919.8499.1999.54150,972,166.331,363,008,938.29
4/2/2410.26810.279.4699.49174,938,412.751,355,664,435.41
4/1/2411.02911.0810.00610.26965,886,846.781,466,243,301.81
3/31/2410.82211.03110.7911.02936,614,733.591,574,658,748.48
3/30/2411.1511.37110.75110.82251,755,710.811,540,798,267.05
3/29/2411.20711.42410.79311.1565,793,510.971,587,148,111.37
3/28/2410.91811.38910.72111.20668,780,575.671,595,073,663.02
3/27/2411.40911.92110.810.918116,338,554.61,553,762,012.15
3/26/2410.84111.45510.82911.40984,526,394.041,623,460,151.97
3/25/2410.54211.01310.47910.84178,541,899.111,542,342,891.96
3/24/2410.34110.60910.15910.54248,081,537.71,499,338,779.58
3/23/249.95310.6219.83910.34158,679,081.841,470,486,209.02
3/22/2410.10310.5629.6399.95375,297,557.61,415,226,917.02
3/21/2410.1610.3239.80610.10365,261,078.331,436,365,189.61
3/20/249.31610.2418.89910.1689,223,253.051,443,809,357.62
3/19/2410.22810.3258.9799.316120,583,211.141,323,310,305.56