Adelanto de Hot Sale: una de las grandes gangas ya está aquí

Axie Infinity USD (AXS-USD)

CCC - CoinMarketCap. Divisa en USD.

Añadir a la lista de seguimiento

20.90

+0.30

(+1.43%)

A partir del 03:49AM UTC. Mercado abierto.

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 may 2022	21.04	21.24	20.84	20.90	20.90	137,245,648
21 may 2022	20.75	21.25	20.30	21.04	21.04	137,237,734
20 may 2022	21.79	22.02	20.27	20.76	20.76	196,848,105
19 may 2022	21.56	22.00	19.84	21.79	21.79	334,066,999
18 may 2022	21.71	22.33	20.85	21.56	21.56	438,134,657
17 may 2022	20.15	22.21	20.15	21.71	21.71	327,232,421
16 may 2022	23.24	23.69	20.08	20.13	20.13	368,649,211
15 may 2022	21.23	23.35	20.68	23.24	23.24	398,201,886
14 may 2022	20.34	21.61	19.63	21.23	21.23	407,306,367
13 may 2022	19.12	24.48	19.12	20.34	20.34	537,806,936
12 may 2022	18.93	24.36	17.57	19.12	19.12	753,532,407
11 may 2022	24.38	25.11	17.16	18.92	18.92	687,421,907
10 may 2022	25.22	28.26	23.65	24.39	24.39	547,479,813
09 may 2022	30.33	31.50	25.28	25.28	25.28	598,707,916
08 may 2022	28.75	31.39	27.86	30.30	30.30	508,878,964
07 may 2022	28.46	29.42	27.50	28.75	28.75	233,434,007
06 may 2022	28.98	29.05	27.47	28.46	28.46	279,097,266
05 may 2022	33.36	34.75	28.16	28.98	28.98	488,287,918
04 may 2022	29.11	33.63	28.17	33.36	33.36	379,974,515
03 may 2022	30.21	30.71	28.72	29.11	29.11	255,050,759
02 may 2022	31.82	32.14	29.91	30.21	30.21	264,140,476
01 may 2022	29.10	32.34	28.08	31.82	31.82	392,880,913
30 abr 2022	34.28	34.75	27.17	29.10	29.10	339,666,884
29 abr 2022	38.05	38.62	33.65	34.27	34.27	351,439,112
28 abr 2022	38.82	40.01	37.59	38.05	38.05	288,758,716
27 abr 2022	38.69	40.06	37.25	38.83	38.83	293,134,665
26 abr 2022	42.97	43.40	38.24	38.69	38.69	303,547,633
25 abr 2022	44.37	44.43	40.35	42.97	42.97	342,114,485
24 abr 2022	45.17	45.52	44.33	44.37	44.37	171,259,555
23 abr 2022	45.96	46.07	45.05	45.18	45.18	185,825,882
22 abr 2022	45.08	46.51	44.90	45.96	45.96	293,223,333
21 abr 2022	46.15	47.91	44.62	45.10	45.10	315,254,265
20 abr 2022	47.44	48.37	45.45	46.15	46.15	316,981,608
19 abr 2022	46.22	47.89	45.53	47.44	47.44	283,816,830
18 abr 2022	45.55	46.26	43.19	46.21	46.21	281,812,524
17 abr 2022	47.50	47.86	45.34	45.54	45.54	183,898,099
16 abr 2022	47.93	48.50	46.85	47.50	47.50	179,010,470
15 abr 2022	46.78	49.76	46.78	47.94	47.94	275,525,199
14 abr 2022	48.43	49.43	45.84	46.77	46.77	277,226,756
13 abr 2022	47.33	48.68	46.83	48.44	48.44	274,181,503
12 abr 2022	45.07	48.68	45.07	47.35	47.35	363,968,504
11 abr 2022	49.16	49.16	44.35	45.05	45.05	386,714,170
10 abr 2022	51.76	52.06	49.18	49.18	49.18	273,951,316
09 abr 2022	50.66	52.55	50.66	51.76	51.76	240,316,046
08 abr 2022	54.85	55.22	50.24	50.66	50.66	350,108,836
07 abr 2022	53.36	55.76	52.44	54.83	54.83	417,826,961
06 abr 2022	61.66	62.55	53.32	53.35	53.35	683,932,477
05 abr 2022	63.85	65.19	61.55	61.66	61.66	440,453,290
04 abr 2022	66.47	66.89	61.76	63.84	63.84	484,513,613
03 abr 2022	65.21	68.33	64.57	66.47	66.47	625,491,814
02 abr 2022	66.25	74.87	65.08	65.22	65.22	1,271,842,224
01 abr 2022	63.45	66.92	60.57	66.26	66.26	502,594,848
31 mar 2022	64.24	68.46	62.19	63.45	63.45	588,704,668
30 mar 2022	64.26	66.38	62.30	64.23	64.23	692,074,434
29 mar 2022	66.29	70.50	63.44	64.23	64.23	931,970,230
28 mar 2022	68.32	72.07	66.10	66.33	66.33	762,804,503
27 mar 2022	66.89	68.42	64.82	68.31	68.31	623,353,960
26 mar 2022	71.66	72.48	66.63	66.89	66.89	599,093,072
25 mar 2022	70.28	74.37	69.70	71.66	71.66	1,289,572,846
24 mar 2022	58.13	71.18	58.13	70.31	70.31	1,768,046,219
23 mar 2022	52.39	58.43	51.03	58.12	58.12	553,267,912
22 mar 2022	50.30	53.31	49.88	52.39	52.39	362,233,951
21 mar 2022	49.75	51.88	49.29	50.30	50.30	303,388,597
20 mar 2022	52.07	52.39	49.28	49.75	49.75	241,718,626
19 mar 2022	50.50	54.26	50.28	52.07	52.07	308,944,079
18 mar 2022	50.31	51.34	48.61	50.51	50.51	236,966,239
17 mar 2022	50.45	51.15	49.52	50.32	50.32	251,276,379
16 mar 2022	46.95	50.64	46.42	50.45	50.45	367,646,561
15 mar 2022	47.84	48.49	45.95	46.96	46.96	210,700,638
14 mar 2022	45.31	47.96	44.87	47.84	47.84	256,270,265
13 mar 2022	46.64	47.95	45.05	45.32	45.32	163,410,434
12 mar 2022	45.93	48.45	45.93	46.66	46.66	193,652,332
11 mar 2022	46.82	48.08	45.34	45.93	45.93	245,883,762
10 mar 2022	48.65	48.87	45.32	46.82	46.82	294,899,183
09 mar 2022	46.36	49.36	46.36	48.65	48.65	326,897,443
08 mar 2022	46.29	47.56	46.02	46.34	46.34	279,907,426
07 mar 2022	48.86	50.08	45.91	46.29	46.29	355,068,030
06 mar 2022	51.91	52.27	48.78	48.86	48.86	220,699,895
05 mar 2022	49.70	52.68	49.00	51.91	51.91	250,443,152
04 mar 2022	53.29	53.30	49.13	49.68	49.68	319,198,746
03 mar 2022	55.54	55.74	52.02	53.28	53.28	307,988,593
02 mar 2022	57.11	58.49	54.59	55.53	55.53	545,942,151
01 mar 2022	54.41	60.96	53.62	57.11	57.11	739,395,878
28 feb 2022	48.03	56.41	47.29	54.41	54.41	472,412,510
27 feb 2022	50.33	51.81	47.06	48.04	48.04	336,305,952
26 feb 2022	51.08	52.69	50.08	50.33	50.33	271,204,378
25 feb 2022	48.77	51.90	46.38	51.08	51.08	489,017,084
24 feb 2022	48.84	49.76	42.11	48.76	48.76	643,819,885
23 feb 2022	51.00	53.16	48.86	48.87	48.87	329,421,599
22 feb 2022	47.38	51.17	46.17	50.99	50.99	425,288,351
21 feb 2022	52.29	55.85	47.38	47.40	47.40	506,052,476
20 feb 2022	54.87	54.89	49.86	52.34	52.34	300,682,184
19 feb 2022	55.67	56.81	53.64	54.88	54.88	220,391,304
18 feb 2022	56.29	57.98	53.95	55.69	55.69	393,305,907
17 feb 2022	63.55	64.46	55.98	56.26	56.26	421,342,609
16 feb 2022	63.29	65.92	62.03	63.58	63.58	561,885,129
15 feb 2022	56.87	63.64	56.86	63.29	63.29	431,044,433
14 feb 2022	58.38	58.38	55.21	56.87	56.87	261,096,596
13 feb 2022	59.12	60.48	57.08	58.45	58.45	238,433,257
12 feb 2022	58.56	61.45	56.92	59.12	59.12	380,317,843
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...

S&P 5003,901.36+0.57(+0.01%)

Dow Jones31,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Petróleo110.35+0.46(+0.42%)

Oro1,845.10+3.90(+0.21%)

Adelanto de Hot Sale: una de las grandes gangas ya está aquí

Axie Infinity USD (AXS-USD)

S&P 500
3,901.36
+0.57(+0.01%)

Dow Jones
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Petróleo
110.35
+0.46(+0.42%)

Oro
1,845.10
+3.90(+0.21%)