Axie Infinity (AXS) historical data and Live price

axie-infinity

Axie Infinity

AXS
$ 21.17 + 4.857 % 0.00070106 BTC
MARKET CAP
1.289 B
24H VOLUME
280.073 M
CIRC.SUPPLY
60.908 M
MAX SUPPLY
270 M
Rank46
1H 0.60 %
24H 4.86 %
7D -2.42 %
EXPLORER 1
2
3
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/19/2221.5621.99919.83721.787334,066,999.241,327,004,307.81
5/18/2221.71422.33320.85321.557438,134,656.531,312,992,177.13
5/17/2220.14622.21420.14621.714327,232,420.741,322,550,412.26
5/16/2223.24323.69220.07820.131368,649,211.411,226,132,471.42
5/15/2221.22723.35420.6823.238398,201,885.91,415,378,838.95
5/14/2220.33921.6119.62621.226407,306,367.281,292,824,234.58
5/13/2219.11924.4819.11920.341537,806,936.451,238,945,306.37
5/12/2218.93124.36517.57219.118753,532,407.331,164,454,014.47
5/11/2224.37825.11417.15618.921687,421,906.51,152,409,943.87
5/10/2225.21728.25723.65524.39547,479,813.331,485,536,393.19
5/9/2230.3331.49525.28425.284598,707,915.841,539,993,197.79
5/8/2228.74731.39427.85830.301508,878,964.091,845,571,324.15
5/7/2228.46529.42327.50328.75233,434,007.11,751,102,653.29
5/6/2228.98229.04727.46628.463279,097,265.781,733,583,121.52
5/5/2233.36334.75428.15728.984488,287,918.441,765,367,908.22
5/4/2229.11433.63428.17233.364379,974,514.852,032,108,978.81
5/3/2230.21230.71128.72229.114255,050,759.151,773,263,544.31
5/2/2231.8232.14529.91330.213264,140,476.051,840,212,374.98
5/1/2229.09832.33828.07831.823392,880,912.731,938,280,828.46
4/30/2234.28534.75227.1729.099339,666,884.121,772,365,320.72
4/29/2238.04738.61933.64934.273351,439,111.512,087,507,492.79
4/28/2238.82340.00937.59538.053288,758,716.292,317,689,421.35
4/27/2238.69540.06437.2538.826293,134,665.282,364,824,827.69
4/26/2242.96643.39838.24238.688303,547,633.362,356,381,522.83
4/25/2244.37344.42840.35142.973342,114,485.152,617,390,923.63
4/24/2245.17245.52144.33344.37171,259,555.022,702,437,835.35
4/23/2245.95546.07245.05445.181185,825,882.12,751,848,403.95
4/22/2245.08446.51544.89945.963293,223,332.92,799,512,562.58
4/21/2246.14747.90844.62145.097315,254,264.812,746,769,197.58
4/20/2247.43848.36645.4546.148316,981,608.262,810,758,935.43
4/19/2246.21647.88745.53347.441283,816,8302,889,538,188.85
4/18/2245.5546.26543.19246.213281,812,524.352,814,711,015.02
4/17/2247.49847.85545.3445.541183,898,098.82,773,805,372.5
4/16/2247.92848.50246.84547.501179,010,470.122,893,190,637.43
4/15/2246.77649.76246.77647.938275,525,199.422,919,809,390.09
4/14/2248.43549.43245.84346.771277,226,756.362,848,716,571.02
4/13/2247.32948.67846.82948.444274,181,502.712,950,579,511.35
4/12/2245.07248.67945.07247.347363,968,504.112,883,781,135.93
4/11/2249.15849.15844.34545.047386,714,169.872,743,716,282.7
4/10/2251.76552.05949.18249.182273,951,315.952,995,541,576.63
4/9/2250.66552.54950.66551.764240,316,046.053,152,841,823.47
4/8/2254.84655.22450.23650.661350,108,835.743,085,604,748.36
4/7/2253.36255.75652.44454.829417,826,960.83,339,467,560.39
4/6/2261.65862.55453.32153.349683,932,476.823,249,365,750.28
4/5/2263.84565.19361.55561.659440,453,290.23,755,498,944
4/4/2266.47566.89261.76463.844484,513,613.483,888,572,541.88
4/3/2265.20768.32864.57266.468625,491,813.834,048,404,435.55
4/2/2266.24674.87365.0865.2231,271,842,224.023,972,581,109.06
4/1/2263.45366.92460.56766.259502,594,848.434,035,647,503.32
3/31/2264.2468.45962.19463.447588,704,667.673,864,368,240.82
3/30/2264.25766.37862.30464.226692,074,434.483,911,860,295.88
3/29/2266.28970.49763.44164.231931,970,230.243,912,140,783.24
3/28/2268.31672.07166.10366.326762,804,502.644,039,752,815.85
3/27/2266.89168.4264.81868.314623,353,960.254,160,843,310.37
3/26/2271.66372.47966.62966.885599,093,071.564,073,810,712.26
3/25/2270.27874.3769.70271.6581,289,572,846.294,364,506,316.25
3/24/2258.13271.18358.13270.3091,768,046,219.054,282,323,251.54
3/23/2252.39258.42851.02658.116553,267,912.13,539,684,945.44
3/22/2250.29853.30949.8852.387362,233,951.43,190,774,516.85
3/21/2249.74851.87749.29350.302303,388,596.783,063,776,900.6
3/20/2252.07352.38649.27849.747241,718,626.413,029,937,676.43
3/19/2250.50254.25750.28552.074308,944,078.513,171,722,385.84
3/18/2250.30851.33748.61250.506236,966,239.083,076,215,974.13
3/17/2250.45351.15449.52450.321251,276,379.093,064,950,777.09
3/16/2246.95350.64346.41850.451367,646,561.193,072,825,878.26
3/15/2247.84348.48945.94846.96210,700,638.022,860,226,486.07
3/14/2245.3147.95844.87547.844256,270,265.192,914,048,287.85
3/13/2246.64447.95145.04945.319163,410,434.462,760,266,051.43
3/12/2245.92948.45145.92946.664193,652,332.042,842,159,953.42
3/11/2246.8248.08345.33845.927245,883,761.872,797,303,628.35
3/10/2248.64848.86945.31946.823294,899,183.22,851,874,208.63
3/9/2246.36149.35946.36148.648326,897,442.632,963,020,131.72
3/8/2246.2947.55646.02246.344279,907,426.252,822,723,653.78
3/7/2248.86350.08545.9146.289355,068,030.332,819,349,301.58
3/6/2251.90852.27448.7848.859220,699,894.752,975,883,653.27
3/5/2249.70352.68148.99851.907250,443,151.533,161,495,604.02
3/4/2253.28853.29949.12949.684319,198,745.663,026,140,225.08
3/3/2255.5455.73652.0253.279307,988,592.653,245,115,387.55
3/2/2257.11158.49154.58855.535545,942,150.883,382,479,714.18
3/1/2254.4160.96153.6257.115739,395,877.953,478,711,233.77
2/28/2248.02656.41247.28754.411472,412,509.983,314,032,530.14
2/27/2250.32551.81347.05748.043336,305,951.872,926,157,513.63
2/26/2251.08152.69450.08450.329271,204,378.463,065,387,199.9
2/25/2248.76651.90246.38251.08489,017,084.283,111,171,212.44
2/24/2248.84249.76542.11248.764643,819,884.532,970,112,516.41
2/23/2250.99953.16448.85648.874329,421,598.512,976,766,346.02
2/22/2247.38251.1746.17350.995425,288,351.353,105,951,754.51
2/21/2252.28755.84647.38147.404506,052,476.12,887,245,992.78
2/20/2254.87554.89349.85952.337300,682,184.463,187,713,591.33
2/19/2255.67456.8153.64254.882220,391,304.093,342,710,592.97