Axie Infinity AXS
$1.14-0.03 (-2.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.14 | -1.23% | $1.16 | $1.17 | $1.14 | 20.71M |
| 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 |