- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Axie Infinity (AXS) historical data and Live price
Axie Infinity
AXS$ 6.11 + 4.935 % 
0.00008993 BTC
0.00008993 BTC MARKET CAP
905.526 M
905.526 M
24H VOLUME
28.64 M
28.64 M
CIRC.SUPPLY
148.167 M
148.167 M
MAX SUPPLY
Rank74
1H 0.50 %
24H 4.93 %
7D -2.93 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 5.685 | 6.09 | 5.682 | 6.089 | 30,497,971.69 | 902,194,305 |
| 7/25/24 | 5.893 | 5.941 | 5.493 | 5.685 | 38,585,535.71 | 842,214,593.37 |
| 7/24/24 | 5.962 | 6.189 | 5.862 | 5.893 | 30,409,397.99 | 872,931,853.07 |
| 7/23/24 | 6.116 | 6.258 | 5.897 | 5.962 | 33,756,158.9 | 882,781,217.93 |
| 7/22/24 | 6.398 | 6.466 | 6.069 | 6.116 | 42,715,578.82 | 905,401,245.88 |
| 7/21/24 | 6.404 | 6.486 | 6.104 | 6.398 | 32,148,476.45 | 947,153,214.16 |
| 7/20/24 | 6.3 | 6.427 | 6.27 | 6.404 | 27,041,448.71 | 947,740,495.65 |
| 7/19/24 | 6.056 | 6.347 | 6.018 | 6.3 | 42,090,925.65 | 932,384,715.85 |
| 7/18/24 | 6.005 | 6.365 | 5.972 | 6.056 | 59,023,661.38 | 896,095,274.01 |
| 7/17/24 | 6.02 | 6.206 | 6.005 | 6.005 | 37,570,016.52 | 888,497,504.11 |
| 7/16/24 | 5.968 | 6.054 | 5.739 | 6.019 | 43,075,342.36 | 890,486,080.33 |
| 7/15/24 | 5.671 | 5.976 | 5.671 | 5.97 | 32,050,239.24 | 882,779,950.64 |
| 7/14/24 | 5.563 | 5.702 | 5.5 | 5.67 | 24,243,657.35 | 838,292,646.59 |
| 7/13/24 | 5.464 | 5.607 | 5.445 | 5.564 | 22,809,217.86 | 822,413,137.08 |
| 7/12/24 | 5.301 | 5.491 | 5.216 | 5.465 | 27,564,091.68 | 807,656,949.39 |
| 7/11/24 | 5.346 | 5.499 | 5.288 | 5.301 | 26,320,607.98 | 783,160,670.72 |
| 7/10/24 | 5.287 | 5.433 | 5.245 | 5.346 | 24,233,115.65 | 789,623,223.09 |
| 7/9/24 | 5.211 | 5.341 | 5.185 | 5.286 | 29,221,495.97 | 780,689,551.2 |
| 7/8/24 | 4.991 | 5.337 | 4.803 | 5.212 | 38,447,147.77 | 769,604,444.9 |
| 7/7/24 | 5.345 | 5.35 | 4.974 | 4.991 | 27,734,355.95 | 736,625,061.19 |
| 7/6/24 | 4.93 | 5.423 | 4.912 | 5.346 | 31,153,745.57 | 788,940,644.62 |
| 7/5/24 | 5.054 | 5.064 | 4.459 | 4.926 | 67,181,322.9 | 726,891,596.62 |
| 7/4/24 | 5.717 | 5.729 | 5.031 | 5.055 | 44,383,572.88 | 745,793,158.79 |
| 7/3/24 | 5.971 | 5.993 | 5.697 | 5.718 | 31,667,773.41 | 843,343,000.13 |
| 7/2/24 | 5.896 | 6.004 | 5.82 | 5.97 | 26,240,643.94 | 880,482,571.07 |
| 7/1/24 | 6.04 | 6.229 | 5.882 | 5.896 | 31,249,917.92 | 868,928,428.45 |
| 6/30/24 | 5.933 | 6.069 | 5.873 | 6.04 | 23,667,116.35 | 890,017,156.21 |
| 6/29/24 | 6.055 | 6.182 | 5.872 | 5.933 | 22,470,919 | 873,861,683.51 |
| 6/28/24 | 6.253 | 6.349 | 6.024 | 6.055 | 27,956,253.95 | 891,797,783.71 |
| 6/27/24 | 6.072 | 6.338 | 5.988 | 6.253 | 27,527,092.14 | 920,633,216.34 |
| 6/26/24 | 6.186 | 6.275 | 6.047 | 6.072 | 25,019,393.14 | 893,879,507.9 |
| 6/25/24 | 5.973 | 6.304 | 5.948 | 6.186 | 34,239,708.6 | 910,565,568.2 |
| 6/24/24 | 5.878 | 5.987 | 5.66 | 5.972 | 44,539,726.89 | 878,970,579.49 |
| 6/23/24 | 6.048 | 6.13 | 5.866 | 5.878 | 21,896,226.82 | 864,798,694.14 |
| 6/22/24 | 6.006 | 6.08 | 5.919 | 6.048 | 20,893,910.59 | 889,716,689.25 |
| 6/21/24 | 5.963 | 6.121 | 5.909 | 6.006 | 34,473,603.83 | 883,314,019.63 |
| 6/20/24 | 5.997 | 6.253 | 5.92 | 5.963 | 33,766,751.6 | 871,218,137.81 |
| 6/19/24 | 5.779 | 6.112 | 5.732 | 5.997 | 34,138,812.5 | 875,820,120.39 |
| 6/18/24 | 6.235 | 6.242 | 5.537 | 5.779 | 61,613,357.24 | 843,794,228.43 |
| 6/17/24 | 6.71 | 6.754 | 6.075 | 6.236 | 58,972,589.19 | 910,364,438.09 |
| 6/16/24 | 6.775 | 6.779 | 6.669 | 6.709 | 23,929,300.7 | 978,735,010.87 |
| 6/15/24 | 6.665 | 6.874 | 6.645 | 6.774 | 27,093,084.44 | 988,075,258.1 |
| 6/14/24 | 6.961 | 7.087 | 6.527 | 6.665 | 42,230,761.04 | 972,046,333.77 |
| 6/13/24 | 7.181 | 7.181 | 6.88 | 6.963 | 45,821,617.04 | 1,015,256,936.95 |
| 6/12/24 | 6.862 | 7.291 | 6.765 | 7.181 | 46,272,264.89 | 1,046,919,790.62 |
| 6/11/24 | 7.188 | 7.2 | 6.791 | 6.862 | 51,273,522.35 | 1,000,219,736.69 |
| 6/10/24 | 7.483 | 7.631 | 7.123 | 7.188 | 65,145,586.47 | 1,047,658,290.33 |
| 6/9/24 | 7.4 | 7.517 | 7.355 | 7.483 | 34,830,961.88 | 1,090,428,847.84 |
| 6/8/24 | 7.862 | 7.887 | 7.336 | 7.4 | 49,395,286.84 | 1,078,288,007.08 |
| 6/7/24 | 8.433 | 8.515 | 7.385 | 7.865 | 70,116,862.62 | 1,145,847,647.78 |
| 6/6/24 | 8.613 | 8.697 | 8.386 | 8.433 | 54,664,343.37 | 1,228,066,333.41 |
| 6/5/24 | 8.163 | 8.701 | 8.162 | 8.613 | 86,716,870.92 | 1,254,105,537.72 |
| 6/4/24 | 8.264 | 8.357 | 7.963 | 8.163 | 65,749,065.57 | 1,187,172,514.38 |
| 6/3/24 | 7.762 | 8.554 | 7.599 | 8.264 | 122,158,999.73 | 1,201,706,604.01 |
| 6/2/24 | 7.915 | 8.322 | 7.752 | 7.762 | 94,363,540.5 | 1,128,419,380.15 |
| 6/1/24 | 7.416 | 8.243 | 7.392 | 7.915 | 62,776,900.25 | 1,150,390,649.63 |
| 5/31/24 | 7.421 | 7.496 | 7.244 | 7.416 | 38,470,592.72 | 1,077,742,217.66 |
| 5/30/24 | 7.811 | 7.943 | 7.417 | 7.421 | 53,696,949.52 | 1,078,212,548.3 |
| 5/29/24 | 7.738 | 8.03 | 7.646 | 7.811 | 60,422,794.31 | 1,134,702,621.16 |
| 5/28/24 | 7.906 | 7.924 | 7.562 | 7.738 | 49,196,578.58 | 1,124,027,160.51 |
| 5/27/24 | 7.746 | 8.079 | 7.667 | 7.906 | 44,589,991.86 | 1,147,991,022.36 |
| 5/26/24 | 7.981 | 7.981 | 7.708 | 7.746 | 33,687,538.54 | 1,124,573,396.43 |
| 5/25/24 | 8.19 | 8.222 | 7.936 | 7.981 | 39,505,350.28 | 1,158,464,525.38 |
| 5/24/24 | 7.639 | 8.194 | 7.548 | 8.19 | 66,368,598.77 | 1,188,734,597.64 |
| 5/23/24 | 7.77 | 7.903 | 7.27 | 7.639 | 61,315,003 | 1,108,364,685.75 |
| 5/22/24 | 7.894 | 7.915 | 7.601 | 7.77 | 48,519,691.94 | 1,127,325,195.43 |
| 5/21/24 | 7.843 | 7.978 | 7.771 | 7.894 | 68,598,496.74 | 1,144,986,962.43 |
| 5/20/24 | 7.074 | 7.878 | 6.978 | 7.843 | 62,517,982.15 | 1,135,855,652.54 |
| 5/19/24 | 7.437 | 7.483 | 7.058 | 7.074 | 29,161,062.63 | 1,024,054,551.94 |
| 5/18/24 | 7.451 | 7.538 | 7.401 | 7.437 | 27,630,319.28 | 1,076,493,240.04 |
| 5/17/24 | 7.205 | 7.517 | 7.141 | 7.451 | 36,693,081.33 | 1,078,399,410.1 |
| 5/16/24 | 7.197 | 7.325 | 7.075 | 7.205 | 41,644,085.15 | 1,042,600,620.82 |
| 5/15/24 | 6.659 | 7.297 | 6.632 | 7.197 | 44,802,367.13 | 1,041,052,575.88 |
| 5/14/24 | 6.817 | 6.854 | 6.63 | 6.659 | 34,366,004.19 | 963,013,273.97 |
| 5/13/24 | 6.943 | 7.069 | 6.665 | 6.817 | 41,743,931.03 | 985,702,366.92 |
| 5/12/24 | 7.012 | 7.073 | 6.885 | 6.943 | 20,485,811.83 | 1,003,748,272.03 |
| 5/11/24 | 7.099 | 7.182 | 7.011 | 7.012 | 24,133,354.63 | 1,013,561,274.95 |
| 5/10/24 | 7.461 | 7.733 | 7.054 | 7.099 | 40,831,906.9 | 1,026,084,683.71 |
| 5/5/24 | 7.441 | 7.592 | 7.314 | 7.498 | 23,958,307.92 | 1,079,650,792.14 |
| 5/4/24 | 7.516 | 7.571 | 7.402 | 7.441 | 25,855,346.16 | 1,071,146,887.87 |
| 5/3/24 | 7.287 | 7.582 | 7.193 | 7.516 | 38,928,435.77 | 1,081,896,563.18 |
| 5/2/24 | 6.993 | 7.364 | 6.783 | 7.287 | 37,813,563.49 | 1,048,501,797.53 |
| 5/1/24 | 6.741 | 7.059 | 6.416 | 6.993 | 56,879,809.51 | 1,005,866,467.06 |
| 4/30/24 | 7.145 | 7.244 | 6.486 | 6.741 | 56,631,367.24 | 969,495,542.34 |
| 4/29/24 | 7.278 | 7.357 | 6.971 | 7.145 | 41,150,368.17 | 1,027,316,228.38 |
| 4/28/24 | 7.438 | 7.603 | 7.261 | 7.278 | 29,393,338.52 | 1,046,146,058.79 |
| 4/27/24 | 7.291 | 7.51 | 7.013 | 7.438 | 35,711,775.25 | 1,068,893,595.53 |
| 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 |
