- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Axie Infinity (AXS) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/19/22 | 21.56 | 21.999 | 19.837 | 21.787 | 334,066,999.24 | 1,327,004,307.81 |
| 5/18/22 | 21.714 | 22.333 | 20.853 | 21.557 | 438,134,656.53 | 1,312,992,177.13 |
| 5/17/22 | 20.146 | 22.214 | 20.146 | 21.714 | 327,232,420.74 | 1,322,550,412.26 |
| 5/16/22 | 23.243 | 23.692 | 20.078 | 20.131 | 368,649,211.41 | 1,226,132,471.42 |
| 5/15/22 | 21.227 | 23.354 | 20.68 | 23.238 | 398,201,885.9 | 1,415,378,838.95 |
| 5/14/22 | 20.339 | 21.61 | 19.626 | 21.226 | 407,306,367.28 | 1,292,824,234.58 |
| 5/13/22 | 19.119 | 24.48 | 19.119 | 20.341 | 537,806,936.45 | 1,238,945,306.37 |
| 5/12/22 | 18.931 | 24.365 | 17.572 | 19.118 | 753,532,407.33 | 1,164,454,014.47 |
| 5/11/22 | 24.378 | 25.114 | 17.156 | 18.921 | 687,421,906.5 | 1,152,409,943.87 |
| 5/10/22 | 25.217 | 28.257 | 23.655 | 24.39 | 547,479,813.33 | 1,485,536,393.19 |
| 5/9/22 | 30.33 | 31.495 | 25.284 | 25.284 | 598,707,915.84 | 1,539,993,197.79 |
| 5/8/22 | 28.747 | 31.394 | 27.858 | 30.301 | 508,878,964.09 | 1,845,571,324.15 |
| 5/7/22 | 28.465 | 29.423 | 27.503 | 28.75 | 233,434,007.1 | 1,751,102,653.29 |
| 5/6/22 | 28.982 | 29.047 | 27.466 | 28.463 | 279,097,265.78 | 1,733,583,121.52 |
| 5/5/22 | 33.363 | 34.754 | 28.157 | 28.984 | 488,287,918.44 | 1,765,367,908.22 |
| 5/4/22 | 29.114 | 33.634 | 28.172 | 33.364 | 379,974,514.85 | 2,032,108,978.81 |
| 5/3/22 | 30.212 | 30.711 | 28.722 | 29.114 | 255,050,759.15 | 1,773,263,544.31 |
| 5/2/22 | 31.82 | 32.145 | 29.913 | 30.213 | 264,140,476.05 | 1,840,212,374.98 |
| 5/1/22 | 29.098 | 32.338 | 28.078 | 31.823 | 392,880,912.73 | 1,938,280,828.46 |
| 4/30/22 | 34.285 | 34.752 | 27.17 | 29.099 | 339,666,884.12 | 1,772,365,320.72 |
| 4/29/22 | 38.047 | 38.619 | 33.649 | 34.273 | 351,439,111.51 | 2,087,507,492.79 |
| 4/28/22 | 38.823 | 40.009 | 37.595 | 38.053 | 288,758,716.29 | 2,317,689,421.35 |
| 4/27/22 | 38.695 | 40.064 | 37.25 | 38.826 | 293,134,665.28 | 2,364,824,827.69 |
| 4/26/22 | 42.966 | 43.398 | 38.242 | 38.688 | 303,547,633.36 | 2,356,381,522.83 |
| 4/25/22 | 44.373 | 44.428 | 40.351 | 42.973 | 342,114,485.15 | 2,617,390,923.63 |
| 4/24/22 | 45.172 | 45.521 | 44.333 | 44.37 | 171,259,555.02 | 2,702,437,835.35 |
| 4/23/22 | 45.955 | 46.072 | 45.054 | 45.181 | 185,825,882.1 | 2,751,848,403.95 |
| 4/22/22 | 45.084 | 46.515 | 44.899 | 45.963 | 293,223,332.9 | 2,799,512,562.58 |
| 4/21/22 | 46.147 | 47.908 | 44.621 | 45.097 | 315,254,264.81 | 2,746,769,197.58 |
| 4/20/22 | 47.438 | 48.366 | 45.45 | 46.148 | 316,981,608.26 | 2,810,758,935.43 |
| 4/19/22 | 46.216 | 47.887 | 45.533 | 47.441 | 283,816,830 | 2,889,538,188.85 |
| 4/18/22 | 45.55 | 46.265 | 43.192 | 46.213 | 281,812,524.35 | 2,814,711,015.02 |
| 4/17/22 | 47.498 | 47.855 | 45.34 | 45.541 | 183,898,098.8 | 2,773,805,372.5 |
| 4/16/22 | 47.928 | 48.502 | 46.845 | 47.501 | 179,010,470.12 | 2,893,190,637.43 |
| 4/15/22 | 46.776 | 49.762 | 46.776 | 47.938 | 275,525,199.42 | 2,919,809,390.09 |
| 4/14/22 | 48.435 | 49.432 | 45.843 | 46.771 | 277,226,756.36 | 2,848,716,571.02 |
| 4/13/22 | 47.329 | 48.678 | 46.829 | 48.444 | 274,181,502.71 | 2,950,579,511.35 |
| 4/12/22 | 45.072 | 48.679 | 45.072 | 47.347 | 363,968,504.11 | 2,883,781,135.93 |
| 4/11/22 | 49.158 | 49.158 | 44.345 | 45.047 | 386,714,169.87 | 2,743,716,282.7 |
| 4/10/22 | 51.765 | 52.059 | 49.182 | 49.182 | 273,951,315.95 | 2,995,541,576.63 |
| 4/9/22 | 50.665 | 52.549 | 50.665 | 51.764 | 240,316,046.05 | 3,152,841,823.47 |
| 4/8/22 | 54.846 | 55.224 | 50.236 | 50.661 | 350,108,835.74 | 3,085,604,748.36 |
| 4/7/22 | 53.362 | 55.756 | 52.444 | 54.829 | 417,826,960.8 | 3,339,467,560.39 |
| 4/6/22 | 61.658 | 62.554 | 53.321 | 53.349 | 683,932,476.82 | 3,249,365,750.28 |
| 4/5/22 | 63.845 | 65.193 | 61.555 | 61.659 | 440,453,290.2 | 3,755,498,944 |
| 4/4/22 | 66.475 | 66.892 | 61.764 | 63.844 | 484,513,613.48 | 3,888,572,541.88 |
| 4/3/22 | 65.207 | 68.328 | 64.572 | 66.468 | 625,491,813.83 | 4,048,404,435.55 |
| 4/2/22 | 66.246 | 74.873 | 65.08 | 65.223 | 1,271,842,224.02 | 3,972,581,109.06 |
| 4/1/22 | 63.453 | 66.924 | 60.567 | 66.259 | 502,594,848.43 | 4,035,647,503.32 |
| 3/31/22 | 64.24 | 68.459 | 62.194 | 63.447 | 588,704,667.67 | 3,864,368,240.82 |
| 3/30/22 | 64.257 | 66.378 | 62.304 | 64.226 | 692,074,434.48 | 3,911,860,295.88 |
| 3/29/22 | 66.289 | 70.497 | 63.441 | 64.231 | 931,970,230.24 | 3,912,140,783.24 |
| 3/28/22 | 68.316 | 72.071 | 66.103 | 66.326 | 762,804,502.64 | 4,039,752,815.85 |
| 3/27/22 | 66.891 | 68.42 | 64.818 | 68.314 | 623,353,960.25 | 4,160,843,310.37 |
| 3/26/22 | 71.663 | 72.479 | 66.629 | 66.885 | 599,093,071.56 | 4,073,810,712.26 |
| 3/25/22 | 70.278 | 74.37 | 69.702 | 71.658 | 1,289,572,846.29 | 4,364,506,316.25 |
| 3/24/22 | 58.132 | 71.183 | 58.132 | 70.309 | 1,768,046,219.05 | 4,282,323,251.54 |
| 3/23/22 | 52.392 | 58.428 | 51.026 | 58.116 | 553,267,912.1 | 3,539,684,945.44 |
| 3/22/22 | 50.298 | 53.309 | 49.88 | 52.387 | 362,233,951.4 | 3,190,774,516.85 |
| 3/21/22 | 49.748 | 51.877 | 49.293 | 50.302 | 303,388,596.78 | 3,063,776,900.6 |
| 3/20/22 | 52.073 | 52.386 | 49.278 | 49.747 | 241,718,626.41 | 3,029,937,676.43 |
| 3/19/22 | 50.502 | 54.257 | 50.285 | 52.074 | 308,944,078.51 | 3,171,722,385.84 |
| 3/18/22 | 50.308 | 51.337 | 48.612 | 50.506 | 236,966,239.08 | 3,076,215,974.13 |
| 3/17/22 | 50.453 | 51.154 | 49.524 | 50.321 | 251,276,379.09 | 3,064,950,777.09 |
| 3/16/22 | 46.953 | 50.643 | 46.418 | 50.451 | 367,646,561.19 | 3,072,825,878.26 |
| 3/15/22 | 47.843 | 48.489 | 45.948 | 46.96 | 210,700,638.02 | 2,860,226,486.07 |
| 3/14/22 | 45.31 | 47.958 | 44.875 | 47.844 | 256,270,265.19 | 2,914,048,287.85 |
| 3/13/22 | 46.644 | 47.951 | 45.049 | 45.319 | 163,410,434.46 | 2,760,266,051.43 |
| 3/12/22 | 45.929 | 48.451 | 45.929 | 46.664 | 193,652,332.04 | 2,842,159,953.42 |
| 3/11/22 | 46.82 | 48.083 | 45.338 | 45.927 | 245,883,761.87 | 2,797,303,628.35 |
| 3/10/22 | 48.648 | 48.869 | 45.319 | 46.823 | 294,899,183.2 | 2,851,874,208.63 |
| 3/9/22 | 46.361 | 49.359 | 46.361 | 48.648 | 326,897,442.63 | 2,963,020,131.72 |
| 3/8/22 | 46.29 | 47.556 | 46.022 | 46.344 | 279,907,426.25 | 2,822,723,653.78 |
| 3/7/22 | 48.863 | 50.085 | 45.91 | 46.289 | 355,068,030.33 | 2,819,349,301.58 |
| 3/6/22 | 51.908 | 52.274 | 48.78 | 48.859 | 220,699,894.75 | 2,975,883,653.27 |
| 3/5/22 | 49.703 | 52.681 | 48.998 | 51.907 | 250,443,151.53 | 3,161,495,604.02 |
| 3/4/22 | 53.288 | 53.299 | 49.129 | 49.684 | 319,198,745.66 | 3,026,140,225.08 |
| 3/3/22 | 55.54 | 55.736 | 52.02 | 53.279 | 307,988,592.65 | 3,245,115,387.55 |
| 3/2/22 | 57.111 | 58.491 | 54.588 | 55.535 | 545,942,150.88 | 3,382,479,714.18 |
| 3/1/22 | 54.41 | 60.961 | 53.62 | 57.115 | 739,395,877.95 | 3,478,711,233.77 |
| 2/28/22 | 48.026 | 56.412 | 47.287 | 54.411 | 472,412,509.98 | 3,314,032,530.14 |
| 2/27/22 | 50.325 | 51.813 | 47.057 | 48.043 | 336,305,951.87 | 2,926,157,513.63 |
| 2/26/22 | 51.081 | 52.694 | 50.084 | 50.329 | 271,204,378.46 | 3,065,387,199.9 |
| 2/25/22 | 48.766 | 51.902 | 46.382 | 51.08 | 489,017,084.28 | 3,111,171,212.44 |
| 2/24/22 | 48.842 | 49.765 | 42.112 | 48.764 | 643,819,884.53 | 2,970,112,516.41 |
| 2/23/22 | 50.999 | 53.164 | 48.856 | 48.874 | 329,421,598.51 | 2,976,766,346.02 |
| 2/22/22 | 47.382 | 51.17 | 46.173 | 50.995 | 425,288,351.35 | 3,105,951,754.51 |
| 2/21/22 | 52.287 | 55.846 | 47.381 | 47.404 | 506,052,476.1 | 2,887,245,992.78 |
| 2/20/22 | 54.875 | 54.893 | 49.859 | 52.337 | 300,682,184.46 | 3,187,713,591.33 |
| 2/19/22 | 55.674 | 56.81 | 53.642 | 54.882 | 220,391,304.09 | 3,342,710,592.97 |
