Axie Infinity Historical Data

AXS Page 16
Download
Date Close Price change Market cap Trading volume
Mar 24, 2024 $ 10.55
+1.97%
$ 642.4 million $ 50.8 million
Mar 23, 2024 $ 10.34
+3.75%
$ 629.96 million $ 65.04 million
Mar 22, 2024 $ 9.97
-1.46%
$ 607.18 million $ 79.14 million
Mar 21, 2024 $ 10.12
-0.51%
$ 616.15 million $ 74.97 million
Mar 20, 2024 $ 10.17
+8.99%
$ 619.27 million $ 94.76 million
Mar 19, 2024 $ 9.33
-8.73%
$ 568.19 million $ 118.72 million
Mar 18, 2024 $ 10.22
-5.71%
$ 622.5 million $ 83.52 million
Mar 17, 2024 $ 10.84
+4.40%
$ 660.18 million $ 116.9 million
Mar 16, 2024 $ 10.38
-8.37%
$ 632.33 million $ 120.48 million
Mar 15, 2024 $ 11.33
-7.25%
$ 690.13 million $ 152.72 million
Mar 14, 2024 $ 12.22
-3.56%
$ 744.04 million $ 153.32 million
Mar 13, 2024 $ 12.67
-0.15%
$ 771.53 million $ 124.24 million
Mar 12, 2024 $ 12.69
+1.36%
$ 772.67 million $ 225.81 million
Mar 11, 2024 $ 12.51
-0.44%
$ 762.21 million $ 218.79 million
Mar 10, 2024 $ 12.57
+1.15%
$ 765.6 million $ 492.97 million
Mar 9, 2024 $ 12.43
+15.97%
$ 756.84 million $ 406.02 million
Mar 8, 2024 $ 10.72
+0.09%
$ 652.63 million $ 103.54 million
Mar 7, 2024 $ 10.71
+2.91%
$ 652.05 million $ 133.39 million
Mar 6, 2024 $ 10.4
+6.86%
$ 633.61 million $ 171.64 million
Mar 5, 2024 $ 9.74
-8.73%
$ 592.96 million $ 247.76 million
Mar 4, 2024 $ 10.67
+3.59%
$ 649.68 million $ 197.85 million
Mar 3, 2024 $ 10.3
-3.78%
$ 627.18 million $ 259.14 million
Mar 2, 2024 $ 10.7
+7.99%
$ 651.83 million $ 150.9 million
Mar 1, 2024 $ 9.91
+3.23%
$ 603.58 million $ 133.62 million
Feb 29, 2024 $ 9.6
+6.15%
$ 584.68 million $ 150.82 million
Feb 28, 2024 $ 9.04
+1.21%
$ 550.8 million $ 164.4 million
Feb 27, 2024 $ 8.94
+3.20%
$ 544.22 million $ 126.87 million
Feb 26, 2024 $ 8.66
+6.39%
$ 527.36 million $ 134.73 million
Feb 25, 2024 $ 8.14
+0.63%
$ 495.69 million $ 48.37 million
Feb 24, 2024 $ 8.09
+3.91%
$ 492.56 million $ 63.3 million
Feb 23, 2024 $ 7.78
-0.01%
$ 474.03 million $ 72.23 million
Feb 22, 2024 $ 7.78
+0.34%
$ 474.07 million $ 71.72 million
Feb 21, 2024 $ 7.76
-5.13%
$ 472.46 million $ 95.46 million
Feb 20, 2024 $ 8.18
-2.42%
$ 498 million $ 104.08 million
Feb 19, 2024 $ 8.38
+2.50%
$ 510.36 million $ 90.73 million
Feb 18, 2024 $ 8.18
+2.93%
$ 497.93 million $ 75.32 million
Feb 17, 2024 $ 7.94
-1.89%
$ 483.77 million $ 74.3 million
Feb 16, 2024 $ 8.1
+0.41%
$ 493.07 million $ 80.06 million
Feb 15, 2024 $ 8.06
+2.17%
$ 491.04 million $ 104.08 million
Feb 14, 2024 $ 7.89
+3.75%
$ 480.63 million $ 65.63 million
Feb 13, 2024 $ 7.61
-3.12%
$ 463.26 million $ 72.57 million
Feb 12, 2024 $ 7.85
+4.84%
$ 478.18 million $ 117.25 million
Feb 11, 2024 $ 7.49
+0.49%
$ 456.11 million $ 72.94 million
Feb 10, 2024 $ 7.45
-0.23%
$ 453.9 million $ 52.34 million
Feb 9, 2024 $ 7.47
+3.00%
$ 454.94 million $ 68.87 million
Feb 8, 2024 $ 7.25
+1.45%
$ 441.69 million $ 65.7 million
Feb 7, 2024 $ 7.15
+2.67%
$ 435.37 million $ 55.58 million
Feb 6, 2024 $ 6.96
+1.29%
$ 424.03 million $ 52.42 million
Feb 5, 2024 $ 6.87
-1.37%
$ 418.63 million $ 80.73 million
Feb 4, 2024 $ 6.97
-2.52%
$ 424.46 million $ 38.45 million