Axie Infinity Historical Data

AXS Page 19
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 7.12
-5.28%
$ 433.61 million $ 64.91 million
Dec 14, 2023 $ 7.52
+1.09%
$ 457.77 million $ 79.3 million
Dec 13, 2023 $ 7.43
+0.57%
$ 452.67 million $ 83.93 million
Dec 12, 2023 $ 7.39
+2.34%
$ 450.09 million $ 97.32 million
Dec 11, 2023 $ 7.22
-9.60%
$ 439.81 million $ 140.14 million
Dec 10, 2023 $ 7.99
+2.80%
$ 486.52 million $ 143.14 million
Dec 9, 2023 $ 7.77
+0.25%
$ 473.27 million $ 124.36 million
Dec 8, 2023 $ 7.75
+3.53%
$ 472.09 million $ 115.34 million
Dec 7, 2023 $ 7.49
+4.80%
$ 456.05 million $ 189.55 million
Dec 6, 2023 $ 7.15
-0.02%
$ 435.26 million $ 189.36 million
Dec 5, 2023 $ 7.15
+4.63%
$ 435.35 million $ 152.32 million
Dec 4, 2023 $ 6.83
-0.05%
$ 416.1 million $ 111.9 million
Dec 3, 2023 $ 6.83
+1.74%
$ 416.29 million $ 91.92 million
Dec 2, 2023 $ 6.72
+2.11%
$ 409.17 million $ 65.27 million
Dec 1, 2023 $ 6.58
+2.18%
$ 400.72 million $ 78.99 million
Nov 30, 2023 $ 6.44
-2.78%
$ 392.19 million $ 78.82 million
Nov 29, 2023 $ 6.62
-3.78%
$ 403.4 million $ 99.2 million
Nov 28, 2023 $ 6.88
-2.60%
$ 419.27 million $ 207.2 million
Nov 27, 2023 $ 7.07
+3.63%
$ 430.45 million $ 432.98 million
Nov 26, 2023 $ 6.82
+6.53%
$ 415.36 million $ 258.4 million
Nov 25, 2023 $ 6.4
+7.05%
$ 389.91 million $ 105.72 million
Nov 24, 2023 $ 5.98
+2.05%
$ 364.22 million $ 50.83 million
Nov 23, 2023 $ 5.86
-1.13%
$ 356.91 million $ 46.08 million
Nov 22, 2023 $ 5.93
+6.42%
$ 361.01 million $ 64.41 million
Nov 21, 2023 $ 5.57
-9.73%
$ 339.24 million $ 99.64 million
Nov 20, 2023 $ 6.17
-2.20%
$ 375.79 million $ 69.13 million
Nov 19, 2023 $ 6.31
+3.28%
$ 384.22 million $ 54.34 million
Nov 18, 2023 $ 6.11
-4.81%
$ 372 million $ 79.63 million
Nov 17, 2023 $ 6.42
+1.03%
$ 390.77 million $ 121.01 million
Nov 16, 2023 $ 6.35
-1.82%
$ 386.78 million $ 98.91 million
Nov 15, 2023 $ 6.47
+5.12%
$ 393.95 million $ 80.84 million
Nov 14, 2023 $ 6.15
-0.86%
$ 374.77 million $ 82.91 million
Nov 13, 2023 $ 6.21
-2.70%
$ 378.02 million $ 103.34 million
Nov 12, 2023 $ 6.38
-0.47%
$ 388.09 million $ 102.17 million
Nov 11, 2023 $ 6.41
+2.52%
$ 390.34 million $ 128.86 million
Nov 10, 2023 $ 6.25
+4.25%
$ 380.75 million $ 142.23 million
Nov 9, 2023 $ 6
-0.93%
$ 365.24 million $ 121.72 million
Nov 8, 2023 $ 6.05
+2.38%
$ 368.79 million $ 63.08 million
Nov 7, 2023 $ 5.91
-3.78%
$ 360.1 million $ 79.44 million
Nov 6, 2023 $ 6.14
+5.45%
$ 373.69 million $ 109.72 million
Nov 5, 2023 $ 5.83
+2.40%
$ 354.83 million $ 83.94 million
Nov 4, 2023 $ 5.69
+3.35%
$ 346.51 million $ 51.6 million
Nov 3, 2023 $ 5.5
+0.12%
$ 335.29 million $ 47.98 million
Nov 2, 2023 $ 5.5
-0.73%
$ 334.9 million $ 86.01 million
Nov 1, 2023 $ 5.54
+0.98%
$ 337.33 million $ 71.57 million
Oct 31, 2023 $ 5.48
-5.22%
$ 334.05 million $ 111.22 million
Oct 30, 2023 $ 5.79
+2.60%
$ 352.45 million $ 203.85 million
Oct 29, 2023 $ 5.64
+10.13%
$ 343.16 million $ 231.38 million
Oct 28, 2023 $ 5.12
+8.70%
$ 311.93 million $ 53.28 million
Oct 27, 2023 $ 4.71
-3.47%
$ 286.97 million $ 56.85 million