Axie Infinity Historical Data

AXS Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 8.09
-2.74%
$ 492.8 million $ 59.93 million
Jan 16, 2024 $ 8.32
+5.76%
$ 506.7 million $ 72.02 million
Jan 15, 2024 $ 7.87
+0.77%
$ 479.12 million $ 49.45 million
Jan 14, 2024 $ 7.81
-4.67%
$ 475.46 million $ 46.47 million
Jan 13, 2024 $ 8.19
+3.02%
$ 498.75 million $ 59.4 million
Jan 12, 2024 $ 7.95
-6.57%
$ 484.14 million $ 145.45 million
Jan 11, 2024 $ 8.51
+4.00%
$ 518.2 million $ 163.55 million
Jan 10, 2024 $ 8.18
+9.25%
$ 498.27 million $ 92.97 million
Jan 9, 2024 $ 7.49
-5.58%
$ 456.08 million $ 76.83 million
Jan 8, 2024 $ 7.93
+4.91%
$ 483.04 million $ 88.16 million
Jan 7, 2024 $ 7.56
-8.00%
$ 460.44 million $ 63.14 million
Jan 6, 2024 $ 8.22
+1.91%
$ 500.49 million $ 84.51 million
Jan 5, 2024 $ 8.06
-5.08%
$ 491.1 million $ 67.25 million
Jan 4, 2024 $ 8.5
+5.45%
$ 517.57 million $ 150.93 million
Jan 3, 2024 $ 8.06
-10.67%
$ 490.85 million $ 142.61 million
Jan 2, 2024 $ 9.02
-2.47%
$ 549.49 million $ 106.06 million
Jan 1, 2024 $ 9.25
+2.68%
$ 563.4 million $ 50.6 million
Dec 31, 2023 $ 9.01
-1.93%
$ 548.72 million $ 70.21 million
Dec 30, 2023 $ 9.19
-1.14%
$ 559.52 million $ 67.86 million
Dec 29, 2023 $ 9.29
+0.63%
$ 565.98 million $ 164.71 million
Dec 28, 2023 $ 9.23
-6.45%
$ 562.45 million $ 112.4 million
Dec 27, 2023 $ 9.87
-1.63%
$ 601.19 million $ 143.64 million
Dec 26, 2023 $ 10.03
-3.21%
$ 611.17 million $ 323.35 million
Dec 25, 2023 $ 10.37
+12.24%
$ 631.44 million $ 733.45 million
Dec 24, 2023 $ 9.24
+19.30%
$ 562.64 million $ 307.21 million
Dec 23, 2023 $ 7.74
+0.29%
$ 471.63 million $ 48 million
Dec 22, 2023 $ 7.72
+0.41%
$ 470.29 million $ 64.5 million
Dec 21, 2023 $ 7.69
+4.42%
$ 468.44 million $ 64.23 million
Dec 20, 2023 $ 7.37
+6.09%
$ 449.01 million $ 76.57 million
Dec 19, 2023 $ 6.95
-0.85%
$ 423.25 million $ 52.87 million
Dec 18, 2023 $ 7.01
-0.55%
$ 426.94 million $ 78.34 million
Dec 17, 2023 $ 7.05
-3.60%
$ 429.38 million $ 61.92 million
Dec 16, 2023 $ 7.31
+2.72%
$ 445.42 million $ 59.91 million
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