Axie Infinity (AXS) historical data and Live price

Axie Infinity

AXS

$ 6.74 + 2.893 %

0.00040861 BTC

MARKET CAP
674.613 M

24H VOLUME
34.98 M

CIRC.SUPPLY
100.13 M

MAX SUPPLY
270 M

AXS

USD

Rank55

1H 1.81 %

24H 2.89 %

7D 6.28 %

EXPLORER 1
2
3

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/28/22	6.67	6.813	6.398	6.571	44,381,917.35	657,981,710.65
11/27/22	6.649	6.913	6.601	6.67	48,678,096.91	665,598,936.97
11/26/22	6.649	6.768	6.604	6.649	36,336,543.23	663,582,348.84
11/25/22	6.781	6.781	6.562	6.65	26,269,295.71	663,622,535.62
11/24/22	6.951	6.953	6.652	6.781	35,668,974.41	676,711,571.9
11/23/22	6.842	6.965	6.727	6.951	49,370,883.61	693,635,081.9
11/22/22	6.276	6.996	6.129	6.84	84,263,792.76	658,016,732.29
11/21/22	6.564	6.565	6.118	6.279	55,291,944.26	603,968,628.63
11/20/22	7.144	7.168	6.543	6.565	46,249,583.53	631,476,919.43
11/19/22	7.192	7.192	6.966	7.144	31,384,008.9	687,197,175.41
11/18/22	7.182	7.284	7.021	7.192	41,329,954.69	691,836,270.52
11/17/22	7.078	7.248	6.96	7.182	59,029,642.1	690,827,112.26
11/16/22	7.228	7.323	6.92	7.078	61,095,475.29	680,876,598.38
11/15/22	7.251	7.411	7.099	7.227	87,745,532.48	695,216,623.53
11/14/22	7.034	7.57	6.94	7.249	270,712,873.01	697,308,127.57
11/13/22	6.503	10.614	6.254	7.035	494,020,042.93	676,736,655.31
11/12/22	6.978	7.006	6.471	6.502	47,639,885.37	625,452,524.45
11/11/22	7.353	7.395	6.658	6.978	92,899,230.05	671,202,031.64
11/10/22	6.036	7.535	5.962	7.354	164,345,310.98	707,406,189.44
11/9/22	7.939	8.006	5.838	6.038	163,205,114.49	578,676,887.05
11/8/22	9.772	10.241	6.887	7.916	243,985,952.39	759,019,521.55
11/7/22	9.83	10.304	9.556	9.773	128,911,485.95	941,264,308.61
11/6/22	10.561	10.777	9.774	9.829	155,525,858.41	946,643,043.66
11/5/22	9.711	11.713	9.699	10.561	521,090,962.59	1,017,109,835.13
11/4/22	8.773	10.006	8.717	9.713	127,933,642.31	930,661,968.16
11/3/22	8.661	9.037	8.603	8.774	79,838,481.68	840,642,916.94
11/2/22	9.125	9.149	8.494	8.661	86,946,450.42	829,864,597.94
11/1/22	9.221	9.261	9.039	9.125	71,705,776.59	874,401,603.68
10/31/22	9.245	9.315	9.027	9.222	95,306,854.95	881,649,065.47
10/30/22	9.31	10.239	9.076	9.244	182,060,307.77	882,630,956.88
10/29/22	9.118	9.521	9.116	9.31	109,319,858.56	889,013,242.51
10/28/22	9.036	9.224	8.753	9.118	108,570,043.22	870,613,994.03
10/27/22	9.132	9.612	9.014	9.036	129,671,877.34	862,765,253.87
10/26/22	9.032	9.42	8.983	9.131	130,477,076.65	871,674,718.93
10/25/22	8.376	9.344	8.362	9.036	268,820,271.37	857,214,201.91
10/24/22	9.013	9.018	8.208	8.372	133,239,472.81	791,800,962.56
10/23/22	8.981	9.082	8.71	9.012	86,372,023.13	872,759,479.14
10/22/22	9.056	9.246	8.835	8.98	107,444,442.68	869,664,816.49
10/21/22	9.553	9.563	8.696	9.056	163,963,446.08	876,936,317.46
10/20/22	10.149	10.17	9.503	9.553	92,080,138.27	921,867,888.66
10/19/22	10.93	10.959	10.113	10.15	64,136,572.54	843,021,622.93
10/18/22	11.202	11.272	10.759	10.93	56,104,663.74	907,826,227.25
10/17/22	11.054	11.228	10.893	11.202	41,899,858.68	930,394,841.09
10/16/22	10.818	11.166	10.818	11.053	31,864,726.44	918,041,530.13
10/15/22	10.816	11.049	10.785	10.817	34,368,826.71	898,449,723.35
10/14/22	11.097	11.502	10.653	10.815	47,124,231.19	898,290,388.43
10/13/22	11.551	11.551	10.18	11.098	101,331,120.76	921,763,308.99
10/12/22	11.521	11.723	11.472	11.551	46,744,494.74	959,365,296.24
10/11/22	11.957	11.957	11.483	11.519	51,638,085.67	956,687,836.14
10/10/22	12.43	12.566	11.959	11.959	45,528,157.22	993,252,558.14
10/9/22	12.357	12.55	12.308	12.429	33,087,810.71	1,032,317,507.8
10/8/22	12.46	12.543	12.268	12.354	26,608,412.97	1,026,059,042.27
10/7/22	12.682	12.724	12.371	12.46	39,980,856.55	1,034,855,699.63
10/6/22	12.766	13.026	12.663	12.682	50,184,028.09	1,053,300,609.96
10/5/22	12.993	13.044	12.541	12.767	45,772,410.59	1,060,408,365.76
10/4/22	12.672	13.034	12.61	12.994	43,435,546.54	1,079,232,542.47
10/3/22	12.145	12.748	12.082	12.674	42,124,407.59	1,052,641,250.52
10/2/22	12.576	12.603	12.126	12.147	32,742,661.51	1,008,881,983.23
10/1/22	12.57	12.762	12.504	12.577	31,646,194.68	1,044,578,334.26
9/30/22	12.742	12.881	12.452	12.569	56,493,853.03	1,043,945,571.68
9/29/22	12.504	12.747	12.203	12.743	53,770,015.79	1,058,397,444.64
9/28/22	12.356	12.634	11.903	12.504	63,868,132.64	1,038,507,180.29
9/27/22	12.488	12.892	12.17	12.36	70,509,256.51	1,026,561,831.47
9/26/22	12.394	12.486	12.133	12.486	58,181,412.16	1,037,048,931.24
9/25/22	12.7	12.9	12.281	12.394	51,146,441.55	1,029,407,471.4
9/24/22	13.157	13.627	12.672	12.698	97,360,404.31	1,054,687,536.45
9/23/22	12.358	13.413	12.313	13.156	149,411,983.34	1,092,720,565.04
9/22/22	11.838	12.47	11.713	12.357	85,665,444.46	1,026,365,567.3
9/21/22	12.412	12.894	11.703	11.842	106,156,976.13	983,562,497.42
9/20/22	12.305	12.806	12.085	12.414	122,785,289.87	1,031,053,845.42
9/19/22	12.019	12.362	11.701	12.305	91,805,290.9	1,021,991,707.4
9/18/22	13.196	13.257	11.956	12.016	65,455,198.73	998,015,720.15
9/17/22	12.825	13.203	12.793	13.196	47,417,100.61	1,096,034,216.19
9/16/22	12.691	12.902	12.496	12.823	76,027,590.13	1,065,036,347.59
9/15/22	13.315	13.363	12.632	12.689	77,103,432.58	1,053,877,603.35
9/14/22	13.159	13.407	12.907	13.315	74,578,121.88	1,105,853,999.82
9/12/22	14.526	15.025	14.134	14.219	112,888,397.92	1,180,959,092.25
9/11/22	14.704	14.776	14.198	14.527	77,141,844.06	1,206,518,951.97
9/10/22	14.743	14.871	14.351	14.703	96,939,212.91	1,221,175,072.48
9/9/22	13.84	15.163	13.822	14.746	182,065,610.95	1,224,760,428.8
9/8/22	13.515	14.043	13.369	13.839	92,485,620.25	1,149,440,812.8
9/7/22	13.136	13.696	12.915	13.515	73,759,486.43	1,131,380,945.04
9/6/22	14.306	14.55	13.097	13.137	118,344,611.06	1,098,937,993.76
9/5/22	14.551	14.654	13.899	14.304	97,474,726.37	1,196,519,952.88
9/4/22	15.189	15.321	14.394	14.55	119,667,968.56	1,217,126,301.97
9/3/22	14.038	15.334	13.994	15.189	186,526,864.82	1,266,062,899.69
9/2/22	14.012	14.34	13.801	14.039	99,634,408.08	1,170,162,943.85
9/1/22	14.143	14.213	13.566	14.012	93,257,250.05	1,165,096,408
8/31/22	13.85	14.597	13.85	14.144	130,096,734.22	1,176,055,387.91
8/30/22	13.841	14.043	13.113	13.848	86,985,121.62	1,151,642,766.06

Similar Coins