Axie Infinity (AXS) historical data and Live price

axie-infinity

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
Rank55
1H 1.81 %
24H 2.89 %
7D 6.28 %
EXPLORER 1
2
3
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/28/226.676.8136.3986.57144,381,917.35657,981,710.65
11/27/226.6496.9136.6016.6748,678,096.91665,598,936.97
11/26/226.6496.7686.6046.64936,336,543.23663,582,348.84
11/25/226.7816.7816.5626.6526,269,295.71663,622,535.62
11/24/226.9516.9536.6526.78135,668,974.41676,711,571.9
11/23/226.8426.9656.7276.95149,370,883.61693,635,081.9
11/22/226.2766.9966.1296.8484,263,792.76658,016,732.29
11/21/226.5646.5656.1186.27955,291,944.26603,968,628.63
11/20/227.1447.1686.5436.56546,249,583.53631,476,919.43
11/19/227.1927.1926.9667.14431,384,008.9687,197,175.41
11/18/227.1827.2847.0217.19241,329,954.69691,836,270.52
11/17/227.0787.2486.967.18259,029,642.1690,827,112.26
11/16/227.2287.3236.927.07861,095,475.29680,876,598.38
11/15/227.2517.4117.0997.22787,745,532.48695,216,623.53
11/14/227.0347.576.947.249270,712,873.01697,308,127.57
11/13/226.50310.6146.2547.035494,020,042.93676,736,655.31
11/12/226.9787.0066.4716.50247,639,885.37625,452,524.45
11/11/227.3537.3956.6586.97892,899,230.05671,202,031.64
11/10/226.0367.5355.9627.354164,345,310.98707,406,189.44
11/9/227.9398.0065.8386.038163,205,114.49578,676,887.05
11/8/229.77210.2416.8877.916243,985,952.39759,019,521.55
11/7/229.8310.3049.5569.773128,911,485.95941,264,308.61
11/6/2210.56110.7779.7749.829155,525,858.41946,643,043.66
11/5/229.71111.7139.69910.561521,090,962.591,017,109,835.13
11/4/228.77310.0068.7179.713127,933,642.31930,661,968.16
11/3/228.6619.0378.6038.77479,838,481.68840,642,916.94
11/2/229.1259.1498.4948.66186,946,450.42829,864,597.94
11/1/229.2219.2619.0399.12571,705,776.59874,401,603.68
10/31/229.2459.3159.0279.22295,306,854.95881,649,065.47
10/30/229.3110.2399.0769.244182,060,307.77882,630,956.88
10/29/229.1189.5219.1169.31109,319,858.56889,013,242.51
10/28/229.0369.2248.7539.118108,570,043.22870,613,994.03
10/27/229.1329.6129.0149.036129,671,877.34862,765,253.87
10/26/229.0329.428.9839.131130,477,076.65871,674,718.93
10/25/228.3769.3448.3629.036268,820,271.37857,214,201.91
10/24/229.0139.0188.2088.372133,239,472.81791,800,962.56
10/23/228.9819.0828.719.01286,372,023.13872,759,479.14
10/22/229.0569.2468.8358.98107,444,442.68869,664,816.49
10/21/229.5539.5638.6969.056163,963,446.08876,936,317.46
10/20/2210.14910.179.5039.55392,080,138.27921,867,888.66
10/19/2210.9310.95910.11310.1564,136,572.54843,021,622.93
10/18/2211.20211.27210.75910.9356,104,663.74907,826,227.25
10/17/2211.05411.22810.89311.20241,899,858.68930,394,841.09
10/16/2210.81811.16610.81811.05331,864,726.44918,041,530.13
10/15/2210.81611.04910.78510.81734,368,826.71898,449,723.35
10/14/2211.09711.50210.65310.81547,124,231.19898,290,388.43
10/13/2211.55111.55110.1811.098101,331,120.76921,763,308.99
10/12/2211.52111.72311.47211.55146,744,494.74959,365,296.24
10/11/2211.95711.95711.48311.51951,638,085.67956,687,836.14
10/10/2212.4312.56611.95911.95945,528,157.22993,252,558.14
10/9/2212.35712.5512.30812.42933,087,810.711,032,317,507.8
10/8/2212.4612.54312.26812.35426,608,412.971,026,059,042.27
10/7/2212.68212.72412.37112.4639,980,856.551,034,855,699.63
10/6/2212.76613.02612.66312.68250,184,028.091,053,300,609.96
10/5/2212.99313.04412.54112.76745,772,410.591,060,408,365.76
10/4/2212.67213.03412.6112.99443,435,546.541,079,232,542.47
10/3/2212.14512.74812.08212.67442,124,407.591,052,641,250.52
10/2/2212.57612.60312.12612.14732,742,661.511,008,881,983.23
10/1/2212.5712.76212.50412.57731,646,194.681,044,578,334.26
9/30/2212.74212.88112.45212.56956,493,853.031,043,945,571.68
9/29/2212.50412.74712.20312.74353,770,015.791,058,397,444.64
9/28/2212.35612.63411.90312.50463,868,132.641,038,507,180.29
9/27/2212.48812.89212.1712.3670,509,256.511,026,561,831.47
9/26/2212.39412.48612.13312.48658,181,412.161,037,048,931.24
9/25/2212.712.912.28112.39451,146,441.551,029,407,471.4
9/24/2213.15713.62712.67212.69897,360,404.311,054,687,536.45
9/23/2212.35813.41312.31313.156149,411,983.341,092,720,565.04
9/22/2211.83812.4711.71312.35785,665,444.461,026,365,567.3
9/21/2212.41212.89411.70311.842106,156,976.13983,562,497.42
9/20/2212.30512.80612.08512.414122,785,289.871,031,053,845.42
9/19/2212.01912.36211.70112.30591,805,290.91,021,991,707.4
9/18/2213.19613.25711.95612.01665,455,198.73998,015,720.15
9/17/2212.82513.20312.79313.19647,417,100.611,096,034,216.19
9/16/2212.69112.90212.49612.82376,027,590.131,065,036,347.59
9/15/2213.31513.36312.63212.68977,103,432.581,053,877,603.35
9/14/2213.15913.40712.90713.31574,578,121.881,105,853,999.82
9/12/2214.52615.02514.13414.219112,888,397.921,180,959,092.25
9/11/2214.70414.77614.19814.52777,141,844.061,206,518,951.97
9/10/2214.74314.87114.35114.70396,939,212.911,221,175,072.48
9/9/2213.8415.16313.82214.746182,065,610.951,224,760,428.8
9/8/2213.51514.04313.36913.83992,485,620.251,149,440,812.8
9/7/2213.13613.69612.91513.51573,759,486.431,131,380,945.04
9/6/2214.30614.5513.09713.137118,344,611.061,098,937,993.76
9/5/2214.55114.65413.89914.30497,474,726.371,196,519,952.88
9/4/2215.18915.32114.39414.55119,667,968.561,217,126,301.97
9/3/2214.03815.33413.99415.189186,526,864.821,266,062,899.69
9/2/2214.01214.3413.80114.03999,634,408.081,170,162,943.85
9/1/2214.14314.21313.56614.01293,257,250.051,165,096,408
8/31/2213.8514.59713.8514.144130,096,734.221,176,055,387.91
8/30/2213.84114.04313.11313.84886,985,121.621,151,642,766.06