U.S. markets closed

Axie Infinity USD (AXS-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
14.27+0.22 (+1.60%)
A partir del 08:32PM UTC. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 202214.5314.8713.7514.2714.27212,921,824
30 jun 202214.3414.5613.1514.5314.53197,020,729
29 jun 202215.2815.6214.2114.3414.34181,193,273
28 jun 202215.9016.5515.2215.2815.28193,385,444
27 jun 202216.1816.8915.5915.9015.90161,282,139
26 jun 202217.8517.8916.1616.1816.18223,434,905
25 jun 202217.1318.4616.9417.8517.85432,612,042
24 jun 202214.7117.6514.7117.1217.12537,185,910
23 jun 202213.9814.8013.9814.7114.71144,146,202
22 jun 202214.8714.9913.7913.9813.98155,329,916
21 jun 202214.5615.9014.1914.8614.86153,745,055
20 jun 202213.7615.1213.1014.5614.56147,576,321
19 jun 202212.9414.1912.4713.7613.76118,906,718
18 jun 202213.8914.0811.9212.9312.93124,464,539
17 jun 202213.6114.1713.4813.8913.8987,467,300
16 jun 202215.7116.2713.2813.6113.61173,966,161
15 jun 202214.1115.7012.6015.6715.67218,053,074
14 jun 202213.3615.1112.4114.1214.12247,558,579
13 jun 202214.4914.5612.3013.3613.36221,094,852
12 jun 202216.2316.4314.5014.5014.50144,262,722
11 jun 202218.0218.5716.0416.2216.22143,881,625
10 jun 202219.4119.5417.9618.0218.02116,857,413
09 jun 202219.4719.9519.2919.4119.4193,250,415
08 jun 202219.7219.9519.1719.4719.47118,166,860
07 jun 202220.7220.7219.1619.7219.72176,846,500
06 jun 202220.0222.5820.0220.7220.72228,996,998
05 jun 202220.5520.5819.8520.0220.02100,666,188
04 jun 202219.9721.0319.9620.5520.55162,573,086
03 jun 202221.0821.5019.5119.9719.97135,812,988
02 jun 202220.9321.3119.7821.0721.07171,081,310
01 jun 202223.7423.8920.5320.9320.93303,246,022
31 may 202224.0027.8222.6823.7023.70841,892,208
30 may 202218.4324.3418.2424.0124.01332,053,539
29 may 202218.5518.5817.6918.4218.42120,093,099
28 may 202218.2718.6317.9118.5518.55114,029,760
27 may 202219.5619.7717.9118.2018.20195,659,256
26 may 202220.9021.7218.8019.5619.56219,979,408
25 may 202221.2521.4720.3620.9020.90153,372,557
24 may 202220.9321.3620.2521.2521.25174,601,770
23 may 202221.7223.4220.8820.9220.92291,014,102
22 may 202221.0421.7820.7221.7321.73148,421,092
21 may 202220.7521.2520.3021.0421.04137,237,734
20 may 202221.7922.0220.2720.7620.76196,848,105
19 may 202221.5622.0019.8421.7921.79334,066,999
18 may 202221.7122.3320.8521.5621.56438,134,657
17 may 202220.1522.2120.1521.7121.71327,232,421
16 may 202223.2423.6920.0820.1320.13368,649,211
15 may 202221.2323.3520.6823.2423.24398,201,886
14 may 202220.3421.6119.6321.2321.23407,306,367
13 may 202219.1224.4819.1220.3420.34537,806,936
12 may 202218.9324.3617.5719.1219.12753,532,407
11 may 202224.3825.1117.1618.9218.92687,421,907
10 may 202225.2228.2623.6524.3924.39547,479,813
09 may 202230.3331.5025.2825.2825.28598,707,916
08 may 202228.7531.3927.8630.3030.30508,878,964
07 may 202228.4629.4227.5028.7528.75233,434,007
06 may 202228.9829.0527.4728.4628.46279,097,266
05 may 202233.3634.7528.1628.9828.98488,287,918
04 may 202229.1133.6328.1733.3633.36379,974,515
03 may 202230.2130.7128.7229.1129.11255,050,759
02 may 202231.8232.1429.9130.2130.21264,140,476
01 may 202229.1032.3428.0831.8231.82392,880,913
30 abr 202234.2834.7527.1729.1029.10339,666,884
29 abr 202238.0538.6233.6534.2734.27351,439,112
28 abr 202238.8240.0137.5938.0538.05288,758,716
27 abr 202238.6940.0637.2538.8338.83293,134,665
26 abr 202242.9743.4038.2438.6938.69303,547,633
25 abr 202244.3744.4340.3542.9742.97342,114,485
24 abr 202245.1745.5244.3344.3744.37171,259,555
23 abr 202245.9646.0745.0545.1845.18185,825,882
22 abr 202245.0846.5144.9045.9645.96293,223,333
21 abr 202246.1547.9144.6245.1045.10315,254,265
20 abr 202247.4448.3745.4546.1546.15316,981,608
19 abr 202246.2247.8945.5347.4447.44283,816,830
18 abr 202245.5546.2643.1946.2146.21281,812,524
17 abr 202247.5047.8645.3445.5445.54183,898,099
16 abr 202247.9348.5046.8547.5047.50179,010,470
15 abr 202246.7849.7646.7847.9447.94275,525,199
14 abr 202248.4349.4345.8446.7746.77277,226,756
13 abr 202247.3348.6846.8348.4448.44274,181,503
12 abr 202245.0748.6845.0747.3547.35363,968,504
11 abr 202249.1649.1644.3545.0545.05386,714,170
10 abr 202251.7652.0649.1849.1849.18273,951,316
09 abr 202250.6652.5550.6651.7651.76240,316,046
08 abr 202254.8555.2250.2450.6650.66350,108,836
07 abr 202253.3655.7652.4454.8354.83417,826,961
06 abr 202261.6662.5553.3253.3553.35683,932,477
05 abr 202263.8565.1961.5561.6661.66440,453,290
04 abr 202266.4766.8961.7663.8463.84484,513,613
03 abr 202265.2168.3364.5766.4766.47625,491,814
02 abr 202266.2574.8765.0865.2265.221,271,842,224
01 abr 202263.4566.9260.5766.2666.26502,594,848
31 mar 202264.2468.4662.1963.4563.45588,704,668
30 mar 202264.2666.3862.3064.2364.23692,074,434
29 mar 202266.2970.5063.4464.2364.23931,970,230
28 mar 202268.3272.0766.1066.3366.33762,804,503
27 mar 202266.8968.4264.8268.3168.31623,353,960
26 mar 202271.6672.4866.6366.8966.89599,093,072
25 mar 202270.2874.3769.7071.6671.661,289,572,846
24 mar 202258.1371.1858.1370.3170.311,768,046,219
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...