Axie Infinity AXS
$1,13-0,04 (-3,73 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,13 | -2,06 % | $1,16 | $1,17 | $1,13 | 20,50M |
| 2026-09-30 | $1,16 | +0,95 % | $1,14 | $1,18 | $1,13 | 24,87M |
| 2026-09-29 | $1,14 | +2,89 % | $1,11 | $1,16 | $1,08 | 24,27M |
| 2026-09-28 | $1,11 | -5,21 % | $1,17 | $1,18 | $1,09 | 28,76M |
| 2026-09-27 | $1,17 | +0,31 % | $1,17 | $1,19 | $1,15 | 23,17M |
| 2026-09-26 | $1,17 | -1,58 % | $1,19 | $1,23 | $1,16 | 54,82M |
| 2026-09-25 | $1,19 | +10,40 % | $1,08 | $1,21 | $1,08 | 105,58M |
| 2026-09-24 | $1,08 | +4,12 % | $1,03 | $1,10 | $1,02 | 22,03M |
| 2026-09-23 | $1,03 | -8,44 % | $1,13 | $1,16 | $1,03 | 39,37M |
| 2026-09-22 | $1,13 | +4,49 % | $1,08 | $1,14 | $1,05 | 32,54M |
| 2026-09-21 | $1,08 | +6,68 % | $1,01 | $1,09 | $1,00 | 28,45M |
| 2026-09-20 | $1,01 | -1,52 % | $1,03 | $1,03 | $0,98 | 18,91M |
| 2026-09-19 | $1,03 | +0,94 % | $1,02 | $1,05 | $1,00 | 24,82M |
| 2026-09-18 | $1,02 | +7,42 % | $0,95 | $1,03 | $0,95 | 45,51M |
| 2026-09-17 | $0,95 | +2,55 % | $0,93 | $0,95 | $0,91 | 14,82M |
| 2026-09-16 | $0,93 | +1,70 % | $0,91 | $0,93 | $0,88 | 15,02M |
| 2026-09-15 | $0,91 | -4,45 % | $0,95 | $0,96 | $0,90 | 17,11M |
| 2026-09-14 | $0,95 | +1,59 % | $0,94 | $0,97 | $0,93 | 15,61M |
| 2026-09-13 | $0,94 | +0,57 % | $0,93 | $0,96 | $0,93 | 16,42M |
| 2026-09-12 | $0,93 | +1,81 % | $0,92 | $0,94 | $0,91 | 9,86M |
| 2026-09-11 | $0,92 | +2,72 % | $0,89 | $0,93 | $0,89 | 13,78M |
| 2026-09-10 | $0,89 | -3,97 % | $0,93 | $0,93 | $0,89 | 14,97M |
| 2026-09-09 | $0,93 | -2,86 % | $0,96 | $0,98 | $0,92 | 14,61M |
| 2026-09-08 | $0,96 | -1,35 % | $0,97 | $0,98 | $0,95 | 15,05M |
| 2026-09-07 | $0,97 | +0,43 % | $0,96 | $0,98 | $0,95 | 14,30M |
| 2026-09-06 | $0,96 | +1,33 % | $0,95 | $0,97 | $0,94 | 11,63M |
| 2026-09-05 | $0,95 | +2,17 % | $0,93 | $0,96 | $0,93 | 12,03M |
| 2026-09-04 | $0,93 | -2,63 % | $0,96 | $0,96 | $0,91 | 15,51M |
| 2026-09-03 | $0,96 | +3,90 % | $0,92 | $0,96 | $0,91 | 16,83M |
| 2026-09-02 | $0,92 | +1,19 % | $0,91 | $0,94 | $0,90 | 15,94M |
| 2026-09-01 | $0,91 | +1,27 % | $0,90 | $0,95 | $0,90 | 24,22M |
| 2026-08-31 | $0,90 | +2,73 % | $0,87 | $0,91 | $0,87 | 15,59M |
| 2026-08-30 | $0,87 | -2,87 % | $0,90 | $0,92 | $0,87 | 11,84M |
| 2026-08-29 | $0,90 | -0,52 % | $0,90 | $0,91 | $0,89 | 9,34M |
| 2026-08-28 | $0,90 | -3,85 % | $0,94 | $0,96 | $0,89 | 15,29M |
| 2026-08-27 | $0,94 | -1,04 % | $0,95 | $0,96 | $0,93 | 15,14M |
| 2026-08-26 | $0,95 | +0,76 % | $0,94 | $0,96 | $0,92 | 15,44M |
| 2026-08-25 | $0,94 | -2,44 % | $0,97 | $0,99 | $0,93 | 19,18M |
| 2026-08-24 | $0,97 | -4,31 % | $1,01 | $1,01 | $0,95 | 22,63M |
| 2026-08-23 | $1,01 | +1,96 % | $0,99 | $1,02 | $0,94 | 21,51M |
| 2026-08-22 | $0,99 | -7,03 % | $1,07 | $1,12 | $0,97 | 47,46M |
| 2026-08-21 | $1,07 | +10,88 % | $0,96 | $1,07 | $0,96 | 32,67M |
| 2026-08-20 | $0,96 | +7,11 % | $0,90 | $0,96 | $0,90 | 20,59M |
| 2026-08-19 | $0,90 | +7,11 % | $0,84 | $0,91 | $0,84 | 14,68M |
| 2026-08-18 | $0,84 | -1,43 % | $0,85 | $0,85 | $0,84 | 10,33M |
| 2026-08-17 | $0,85 | -1,69 % | $0,87 | $0,87 | $0,85 | 10,79M |
| 2026-08-16 | $0,87 | -0,13 % | $0,87 | $0,88 | $0,86 | 11,36M |
| 2026-08-15 | $0,87 | -2,49 % | $0,89 | $0,90 | $0,87 | 11,02M |
| 2026-08-14 | $0,89 | +2,51 % | $0,87 | $0,91 | $0,85 | 20,64M |
| 2026-08-13 | $0,87 | +0,76 % | $0,86 | $0,88 | $0,86 | 11,06M |
| 2026-08-12 | $0,86 | -3,57 % | $0,89 | $0,93 | $0,85 | 23,24M |
| 2026-08-11 | $0,89 | -2,08 % | $0,91 | $0,92 | $0,88 | 13,17M |
| 2026-08-10 | $0,91 | +1,48 % | $0,90 | $0,94 | $0,89 | 19,40M |
| 2026-08-09 | $0,90 | -2,33 % | $0,92 | $0,93 | $0,90 | 11,42M |
| 2026-08-08 | $0,92 | +3,58 % | $0,89 | $0,93 | $0,88 | 11,89M |
| 2026-08-07 | $0,89 | -0,28 % | $0,89 | $0,91 | $0,88 | 17,26M |
| 2026-08-06 | $0,89 | +2,46 % | $0,87 | $0,91 | $0,87 | 36,75M |
| 2026-08-05 | $0,87 | +5,55 % | $0,82 | $0,87 | $0,82 | 20,71M |
| 2026-08-04 | $0,82 | -0,74 % | $0,83 | $0,83 | $0,82 | 8,66M |
| 2026-08-03 | $0,83 | -0,43 % | $0,83 | $0,84 | $0,81 | 9,61M |
| 2026-08-02 | $0,83 | +0,78 % | $0,83 | $0,83 | $0,82 | 7,46M |
| 2026-08-01 | $0,83 | -1,98 % | $0,84 | $0,84 | $0,82 | 8,49M |
| 2026-07-31 | $0,84 | +1,68 % | $0,83 | $0,85 | $0,82 | 13,56M |
| 2026-07-30 | $0,83 | +1,14 % | $0,82 | $0,83 | $0,82 | 10,14M |
| 2026-07-29 | $0,82 | -2,21 % | $0,84 | $0,84 | $0,80 | 14,34M |
| 2026-07-28 | $0,84 | -0,63 % | $0,84 | $0,85 | $0,83 | 14,37M |
| 2026-07-27 | $0,84 | -5,80 % | $0,90 | $0,90 | $0,84 | 15,81M |
| 2026-07-26 | $0,90 | +0,57 % | $0,89 | $0,90 | $0,88 | 10,55M |
| 2026-07-25 | $0,89 | +0,17 % | $0,89 | $0,90 | $0,88 | 11,43M |
| 2026-07-24 | $0,89 | -1,19 % | $0,90 | $0,90 | $0,87 | 17,45M |
| 2026-07-23 | $0,90 | -2,30 % | $0,92 | $0,92 | $0,90 | 12,62M |
| 2026-07-22 | $0,92 | -0,83 % | $0,93 | $0,94 | $0,92 | 12,75M |
| 2026-07-21 | $0,93 | +0,15 % | $0,93 | $0,94 | $0,92 | 13,86M |
| 2026-07-20 | $0,93 | +0,03 % | $0,93 | $0,93 | $0,91 | 17,11M |
| 2026-07-19 | $0,93 | -0,66 % | $0,93 | $0,94 | $0,92 | 10,43M |
| 2026-07-18 | $0,93 | -1,22 % | $0,94 | $0,94 | $0,93 | 11,91M |
| 2026-07-17 | $0,94 | -3,51 % | $0,98 | $0,98 | $0,91 | 24,59M |
| 2026-07-16 | $0,98 | -1,22 % | $0,99 | $1,01 | $0,98 | 21,33M |
| 2026-07-15 | $0,99 | -0,81 % | $1,00 | $1,00 | $0,98 | 13,03M |
| 2026-07-14 | $1,00 | +1,86 % | $0,98 | $1,00 | $0,97 | 13,19M |
| 2026-07-13 | $0,98 | -0,67 % | $0,99 | $1,00 | $0,97 | 13,64M |
| 2026-07-12 | $0,99 | -0,56 % | $0,99 | $1,01 | $0,98 | 11,54M |
| 2026-07-11 | $0,99 | -1,24 % | $1,01 | $1,02 | $0,99 | 12,25M |
| 2026-07-10 | $1,01 | -0,07 % | $1,01 | $1,01 | $1,00 | 11,40M |
| 2026-07-09 | $1,01 | +1,03 % | $1,00 | $1,01 | $1,00 | 13,32M |
| 2026-07-08 | $1,00 | +0,98 % | $0,99 | $1,00 | $0,96 | 29,21M |
| 2026-07-07 | $0,99 | -2,69 % | $1,01 | $1,02 | $0,98 | 15,52M |
| 2026-07-06 | $1,01 | -0,94 % | $1,02 | $1,03 | $0,99 | 17,49M |
| 2026-07-05 | $1,02 | -1,65 % | $1,04 | $1,05 | $1,01 | 15,47M |
| 2026-07-04 | $1,04 | -1,59 % | $1,06 | $1,06 | $1,03 | 21,65M |