Axie Infinity Shards (AXS) historical data and Live price

Axie Infinity Shards

AXS

$ 7.60 -7.489 %

0.00011841 BTC

MARKET CAP
328.786 M

24H VOLUME
61.961 M

CIRC.SUPPLY
43.253 M

MAX SUPPLY
270 M

AXS

USD

Rank239

1H -0.90 %

24H -7.49 %

7D 3.10 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/13/21	7.635	8.863	7.635	8.019	77,538,967.55	346,838,291.7
4/12/21	7.234	8.83	7.197	7.653	162,037,624.76	331,015,913.19
4/11/21	7.575	7.631	7.03	7.234	43,929,314.62	312,910,387.21
4/10/21	7.956	8.015	7.276	7.573	60,380,256.53	327,537,327.33
4/9/21	7.756	8.865	7.687	7.976	116,955,292.13	344,979,207.53
4/8/21	7.374	7.93	7.315	7.758	69,974,521.53	335,547,315.95
4/7/21	7.766	8.092	6.59	7.376	133,073,738.79	319,039,878
4/6/21	9.336	9.336	7.474	7.776	198,024,948.11	336,335,745.99
4/5/21	5.904	11.12	5.671	9.257	615,724,646.98	400,387,045.1
4/4/21	5.098	6.466	5.063	5.908	70,011,287.3	255,534,438.99
4/3/21	5.681	5.782	5.06	5.103	25,941,250.44	220,702,886.62
4/2/21	5.553	5.965	5.344	5.676	45,234,532.7	245,488,375.49
4/1/21	5.693	5.821	5.333	5.555	49,928,722.14	240,278,190.88
3/31/21	6.333	6.407	5.679	5.697	72,791,656.19	246,199,472.44
3/30/21	5.647	7.688	5.565	6.284	273,330,963.56	271,558,145.88
3/29/21	4.913	5.717	4.667	5.645	41,864,754.53	243,941,063.35
3/28/21	4.365	5.173	4.321	4.902	43,526,512.9	211,850,552.45
3/27/21	4.528	4.943	4.327	4.365	30,704,779.16	188,623,038.31
3/26/21	3.561	4.581	3.561	4.537	37,012,971.38	196,047,110.51
3/25/21	3.783	3.801	3.386	3.561	18,689,541.88	153,896,316.42
3/24/21	3.855	4.364	3.67	3.792	30,466,503.17	163,863,480.61
3/23/21	4.009	4.269	3.762	3.859	20,567,499.32	166,773,956.55
3/22/21	4.619	4.684	4.008	4.016	19,322,784.75	173,545,813.32
3/21/21	4.539	4.71	4.357	4.621	26,799,348.82	199,667,379.52
3/20/21	5.045	5.114	4.53	4.53	23,960,080.38	195,776,932.05
3/19/21	5.045	5.424	4.834	5.032	31,532,251.71	217,464,620.98
3/18/21	4.957	5.381	4.773	5.059	47,013,997.33	218,303,583.8
3/17/21	5.482	5.508	4.829	4.957	40,822,890.56	213,879,681.58
3/16/21	5.597	5.987	5.196	5.478	60,017,093.89	236,376,387.97
3/15/21	5.85	6.443	5.393	5.593	74,070,126.87	241,334,479.18
3/14/21	5.163	6.298	4.768	5.853	96,265,890.59	251,918,940.19
3/13/21	5.005	5.359	4.705	5.175	76,714,979.14	222,719,128.65
3/12/21	4.625	5.644	4.573	4.998	101,138,381.04	215,121,248.26
3/11/21	3.855	4.794	3.65	4.642	69,434,991.78	199,773,394.55
3/10/21	3.429	4.352	3.19	3.87	62,943,666.6	166,559,395.87
3/9/21	3.675	4.006	3.323	3.43	53,849,977.45	147,616,895.13
3/8/21	2.699	3.682	2.698	3.666	62,129,604.85	157,766,126.16
3/7/21	2.544	2.778	2.533	2.696	24,141,791.46	115,633,191.64
3/6/21	2.42	2.618	2.369	2.543	23,425,464.27	109,052,210.91
3/5/21	2.829	2.829	2.376	2.428	33,620,826.62	104,116,467.4
3/4/21	2.197	3.057	2.154	2.834	98,609,422.19	121,546,220.76
3/3/21	1.68	2.225	1.659	2.204	25,372,376.78	93,638,062.01
3/2/21	1.649	1.836	1.608	1.681	15,932,451.11	71,406,910.4
3/1/21	1.399	1.643	1.397	1.642	13,711,583.3	69,692,723.45
2/28/21	1.584	1.584	1.317	1.396	9,629,111.94	58,879,510.12
2/27/21	1.494	1.735	1.491	1.582	13,315,343.06	66,736,274.13
2/26/21	1.426	1.595	1.286	1.49	12,241,074.01	62,847,043.36
2/25/21	1.362	1.608	1.333	1.421	12,312,718.21	59,959,430.42
2/24/21	1.323	1.542	1.286	1.365	7,424,922.36	57,576,069.43
2/23/21	1.658	1.664	1.11	1.323	4,463,127.58	55,802,872.53
2/22/21	1.835	1.875	1.327	1.657	28,412,886.74	69,889,249.64
2/21/21	1.785	1.986	1.733	1.835	15,975,170.34	77,416,621.62
2/20/21	1.977	2.139	1.678	1.788	19,001,753.37	75,402,101.33
2/19/21	2.138	2.179	1.939	1.975	16,549,899.38	83,330,695.44
2/18/21	1.889	2.193	1.889	2.14	18,407,264.62	90,265,402.16
2/17/21	1.967	1.995	1.784	1.889	18,217,270.31	79,691,017.65
2/16/21	2.047	2.209	1.919	1.966	18,900,710.1	82,917,033.96
2/15/21	2.155	2.333	1.714	2.052	32,787,832.82	86,544,648.87
2/14/21	1.972	2.305	1.827	2.159	27,701,104.48	91,066,289.02
2/13/21	1.801	2.069	1.589	1.972	28,273,039.45	83,183,042.24
2/12/21	1.495	1.828	1.403	1.801	24,428,359.92	75,976,439.63
2/11/21	1.371	1.585	1.351	1.493	14,796,255.58	62,978,701.39
2/10/21	1.287	1.486	1.228	1.365	20,700,236.87	57,598,341.33
2/9/21	1.364	1.368	1.23	1.288	20,662,183.16	54,329,081.29
2/8/21	1.003	1.43	0.977	1.369	28,123,776.84	57,762,778.04
2/7/21	0.958	1.047	0.908	1.004	11,586,259.82	42,355,019.04
2/6/21	1.079	1.083	0.917	0.958	11,475,216.64	40,396,993.33
2/5/21	0.957	1.156	0.957	1.077	15,064,773.43	45,422,129.94
2/4/21	1.019	1.02	0.896	0.958	9,367,982.74	40,391,321.06
2/3/21	0.96	1.053	0.95	1.019	8,703,562.39	42,974,808.73
2/2/21	1.007	1.019	0.916	0.963	9,576,264.04	40,641,530.27
2/1/21	0.806	1.024	0.774	1.008	18,311,155.28	42,507,071.63
1/31/21	0.842	0.875	0.769	0.805	7,045,469.77	33,969,967.49
1/30/21	0.815	0.877	0.765	0.842	9,761,759.57	35,518,225.29
1/29/21	0.793	0.829	0.754	0.795	15,398,059.87	33,517,069.9
1/28/21	0.882	0.934	0.817	0.817	13,441,054.48	34,495,100.74
1/27/21	0.948	1.149	0.867	0.881	17,806,251.525	37,191,942.146
1/26/21	0.838	0.992	0.824	0.946	21,704,678.382	39,940,494.611
1/25/21	0.736	0.867	0.723	0.842	11,708,098.309	45,441,793.021
1/24/21	0.696	0.805	0.685	0.737	11,154,912.201	39,802,868.048
1/23/21	0.636	0.735	0.607	0.696	10,690,056.173	37,562,220.292
1/22/21	0.644	0.665	0.543	0.636	9,634,725.751	34,358,241.804
1/21/21	0.634	0.722	0.6	0.645	14,347,527.486	34,820,441.29
1/20/21	0.634	0.656	0.583	0.632	5,527,657.572	34,145,463.392
1/19/21	0.682	0.706	0.626	0.634	7,153,741.611	34,256,913.902
1/18/21	0.613	0.681	0.59	0.681	10,136,019.743	36,794,300.635
1/17/21	0.584	0.644	0.565	0.614	7,015,968.474	33,150,148.58
1/16/21	0.543	0.625	0.542	0.584	7,194,994.873	31,529,230.771
1/15/21	0.533	0.571	0.496	0.542	6,577,402.442	29,261,240.991
1/14/21	0.503	0.543	0.482	0.532	4,958,224.238	28,712,637.087

Similar Coins