Axie Infinity USD (AXS-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:35AM UTC. Mercado abierto.
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 may 2024 | 7.4409 | 7.4557 | 7.3332 | 7.4085 | 7.4085 | 26,641,036 |
| 04 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 7.2874 | 7.5816 | 7.1927 | 7.5164 | 7.5164 | 38,928,436 |
| 02 may 2024 | 6.9925 | 7.3643 | 6.7832 | 7.2874 | 7.2874 | 37,813,563 |
| 01 may 2024 | 6.7413 | 7.0591 | 6.4163 | 6.9925 | 6.9925 | 56,879,810 |
| 30 abr 2024 | 7.1447 | 7.2443 | 6.4856 | 6.7415 | 6.7415 | 56,631,367 |
| 29 abr 2024 | 7.2782 | 7.3567 | 6.9715 | 7.1447 | 7.1447 | 41,150,368 |
| 28 abr 2024 | 7.4375 | 7.6029 | 7.2614 | 7.2782 | 7.2782 | 29,393,339 |
| 27 abr 2024 | 7.2913 | 7.5097 | 7.0127 | 7.4375 | 7.4375 | 35,711,775 |
| 26 abr 2024 | 7.3728 | 7.3878 | 7.1443 | 7.2913 | 7.2913 | 38,357,335 |
| 25 abr 2024 | 7.5036 | 7.5894 | 7.1578 | 7.3728 | 7.3728 | 50,778,662 |
| 24 abr 2024 | 7.7098 | 8.4018 | 7.4194 | 7.5034 | 7.5034 | 111,886,240 |
| 23 abr 2024 | 7.7613 | 7.8209 | 7.5626 | 7.7098 | 7.7098 | 40,161,618 |
| 22 abr 2024 | 7.5604 | 7.8557 | 7.5600 | 7.7614 | 7.7614 | 40,082,252 |
| 21 abr 2024 | 7.6396 | 7.7991 | 7.4634 | 7.5604 | 7.5604 | 36,851,695 |
| 20 abr 2024 | 6.9632 | 7.6718 | 6.8479 | 7.6396 | 7.6396 | 42,542,100 |
| 19 abr 2024 | 7.0793 | 7.1841 | 6.5020 | 6.9632 | 6.9632 | 76,725,412 |
| 18 abr 2024 | 6.9104 | 7.1258 | 6.7605 | 7.0793 | 7.0793 | 40,604,044 |
| 17 abr 2024 | 7.0257 | 7.1278 | 6.6447 | 6.9104 | 6.9104 | 43,956,993 |
| 16 abr 2024 | 6.9148 | 7.0884 | 6.6707 | 7.0257 | 7.0257 | 62,053,816 |
| 15 abr 2024 | 7.3331 | 7.5464 | 6.6910 | 6.9148 | 6.9148 | 67,352,247 |
| 14 abr 2024 | 7.0281 | 7.4154 | 6.5686 | 7.3331 | 7.3331 | 93,162,385 |
| 13 abr 2024 | 8.0119 | 8.0119 | 6.2075 | 7.0317 | 7.0317 | 118,872,648 |
| 12 abr 2024 | 9.5482 | 9.6720 | 7.7672 | 8.0119 | 8.0119 | 98,701,484 |
| 11 abr 2024 | 9.6858 | 9.7766 | 9.4331 | 9.5482 | 9.5482 | 41,308,360 |
| 10 abr 2024 | 9.9073 | 9.9510 | 9.3103 | 9.6858 | 9.6858 | 52,381,322 |
| 09 abr 2024 | 10.4530 | 10.4789 | 9.8638 | 9.9073 | 9.9073 | 51,098,086 |
| 08 abr 2024 | 9.8162 | 10.5472 | 9.5884 | 10.4530 | 10.4530 | 77,335,576 |
| 07 abr 2024 | 9.7239 | 9.8747 | 9.6821 | 9.8162 | 9.8162 | 29,317,833 |
| 06 abr 2024 | 9.5908 | 9.7864 | 9.5479 | 9.7239 | 9.7239 | 26,487,735 |
| 05 abr 2024 | 9.7705 | 9.7764 | 9.2263 | 9.5908 | 9.5908 | 44,055,926 |
| 04 abr 2024 | 9.5414 | 9.9668 | 9.2890 | 9.7705 | 9.7705 | 42,155,101 |
| 03 abr 2024 | 9.4912 | 9.8490 | 9.1989 | 9.5413 | 9.5413 | 50,972,166 |
| 02 abr 2024 | 10.2680 | 10.2697 | 9.4687 | 9.4912 | 9.4912 | 74,938,413 |
| 01 abr 2024 | 11.0295 | 11.0795 | 10.0056 | 10.2686 | 10.2686 | 65,886,847 |
| 31 mar 2024 | 10.8218 | 11.0311 | 10.7897 | 11.0295 | 11.0295 | 36,614,734 |
| 30 mar 2024 | 11.1496 | 11.3706 | 10.7510 | 10.8218 | 10.8218 | 51,755,711 |
| 29 mar 2024 | 11.2066 | 11.4241 | 10.7933 | 11.1496 | 11.1496 | 65,793,511 |
| 28 mar 2024 | 10.9180 | 11.3888 | 10.7212 | 11.2062 | 11.2062 | 68,780,576 |
| 27 mar 2024 | 11.4094 | 11.9208 | 10.8002 | 10.9180 | 10.9180 | 116,338,555 |
| 26 mar 2024 | 10.8408 | 11.4550 | 10.8290 | 11.4094 | 11.4094 | 84,526,394 |
| 25 mar 2024 | 10.5421 | 11.0133 | 10.4792 | 10.8408 | 10.8408 | 78,541,899 |
| 24 mar 2024 | 10.3406 | 10.6091 | 10.1590 | 10.5421 | 10.5421 | 48,081,538 |
| 23 mar 2024 | 9.9534 | 10.6210 | 9.8388 | 10.3406 | 10.3406 | 58,679,082 |
| 22 mar 2024 | 10.1033 | 10.5625 | 9.6391 | 9.9534 | 9.9534 | 75,297,558 |
| 21 mar 2024 | 10.1600 | 10.3231 | 9.8056 | 10.1033 | 10.1033 | 65,261,078 |
| 20 mar 2024 | 9.3157 | 10.2410 | 8.8988 | 10.1600 | 10.1600 | 89,223,253 |
| 19 mar 2024 | 10.2278 | 10.3251 | 8.9793 | 9.3157 | 9.3157 | 120,583,211 |
| 18 mar 2024 | 10.8383 | 10.9471 | 9.9684 | 10.2272 | 10.2272 | 72,470,561 |
| 17 mar 2024 | 10.3718 | 10.9719 | 9.8941 | 10.8677 | 10.8677 | 112,640,637 |
| 16 mar 2024 | 11.3212 | 11.8661 | 10.1669 | 10.3717 | 10.3717 | 113,891,775 |
| 15 mar 2024 | 12.2187 | 12.2670 | 10.4829 | 11.3212 | 11.3212 | 154,625,766 |
| 14 mar 2024 | 12.6805 | 12.8822 | 11.4659 | 12.2187 | 12.2187 | 140,079,478 |
| 13 mar 2024 | 12.6747 | 13.0077 | 12.2605 | 12.6805 | 12.6805 | 113,290,715 |
| 12 mar 2024 | 12.5226 | 13.1771 | 11.8172 | 12.6747 | 12.6747 | 212,640,435 |
| 11 mar 2024 | 12.5734 | 12.6404 | 11.9417 | 12.5226 | 12.5226 | 194,351,948 |
| 10 mar 2024 | 12.3453 | 13.4536 | 12.3437 | 12.5734 | 12.5734 | 451,231,896 |
| 09 mar 2024 | 10.7413 | 12.7345 | 10.5948 | 12.3414 | 12.3414 | 385,873,474 |
| 08 mar 2024 | 10.7244 | 10.8844 | 10.1000 | 10.7413 | 10.7413 | 103,127,066 |
| 07 mar 2024 | 10.3991 | 10.8824 | 10.3289 | 10.7248 | 10.7248 | 127,742,302 |
| 06 mar 2024 | 9.7528 | 10.4686 | 9.2800 | 10.3991 | 10.3991 | 154,612,461 |
| 05 mar 2024 | 10.6781 | 11.0723 | 8.7755 | 9.7527 | 9.7527 | 239,095,715 |
| 04 mar 2024 | 10.3090 | 10.9550 | 10.1480 | 10.6759 | 10.6759 | 183,830,385 |
| 03 mar 2024 | 10.7083 | 11.5368 | 10.0329 | 10.3089 | 10.3089 | 265,110,198 |
| 02 mar 2024 | 9.9069 | 10.8101 | 9.8606 | 10.7073 | 10.7073 | 153,443,783 |
| 01 mar 2024 | 9.5753 | 9.9577 | 9.2711 | 9.9056 | 9.9056 | 131,761,120 |
| 29 feb 2024 | 9.0499 | 9.6127 | 8.9427 | 9.5750 | 9.5750 | 148,447,812 |
| 28 feb 2024 | 8.9306 | 9.4550 | 8.4846 | 9.0514 | 9.0514 | 149,686,976 |
| 27 feb 2024 | 8.6502 | 8.9586 | 8.5506 | 8.9307 | 8.9307 | 120,167,038 |
| 26 feb 2024 | 8.1236 | 8.6981 | 8.0471 | 8.6498 | 8.6498 | 124,099,895 |
| 25 feb 2024 | 8.0834 | 8.1460 | 7.9459 | 8.1238 | 8.1238 | 45,962,556 |
| 24 feb 2024 | 7.7872 | 8.1122 | 7.6725 | 8.0835 | 8.0835 | 58,850,134 |
| 23 feb 2024 | 7.7735 | 7.9217 | 7.5875 | 7.7863 | 7.7863 | 66,912,017 |
| 22 feb 2024 | 7.7651 | 7.9182 | 7.5752 | 7.7735 | 7.7735 | 74,532,954 |
| 21 feb 2024 | 8.1779 | 8.1779 | 7.4755 | 7.7655 | 7.7655 | 85,280,875 |
| 20 feb 2024 | 8.4029 | 8.4992 | 7.8524 | 8.1777 | 8.1777 | 104,373,597 |
| 19 feb 2024 | 8.1950 | 8.5178 | 8.1243 | 8.4029 | 8.4029 | 83,831,780 |
| 18 feb 2024 | 7.9537 | 8.2876 | 7.8675 | 8.1950 | 8.1950 | 68,749,195 |
| 17 feb 2024 | 8.0986 | 8.2495 | 7.6646 | 7.9538 | 7.9538 | 65,991,416 |
| 16 feb 2024 | 8.0506 | 8.3300 | 7.8967 | 8.0982 | 8.0982 | 78,115,581 |
| 15 feb 2024 | 7.8792 | 8.1576 | 7.8170 | 8.0499 | 8.0499 | 95,645,896 |
| 14 feb 2024 | 7.5991 | 7.9250 | 7.5345 | 7.8800 | 7.8800 | 63,459,066 |
| 13 feb 2024 | 7.8428 | 7.8907 | 7.4330 | 7.5996 | 7.5996 | 68,128,280 |
| 12 feb 2024 | 7.4810 | 7.9030 | 7.4803 | 7.8419 | 7.8419 | 107,458,798 |
| 11 feb 2024 | 7.4461 | 7.7067 | 7.4312 | 7.4785 | 7.4785 | 64,969,370 |
| 10 feb 2024 | 7.4597 | 7.5346 | 7.3106 | 7.4467 | 7.4467 | 50,486,775 |
| 09 feb 2024 | 7.2417 | 7.4756 | 7.2037 | 7.4591 | 7.4591 | 65,736,095 |
| 08 feb 2024 | 7.1330 | 7.2827 | 7.1118 | 7.2429 | 7.2429 | 58,539,729 |
| 07 feb 2024 | 6.9508 | 7.1459 | 6.8603 | 7.1335 | 7.1335 | 50,569,693 |
| 06 feb 2024 | 6.8602 | 6.9839 | 6.8076 | 6.9513 | 6.9513 | 49,048,486 |
| 05 feb 2024 | 6.9595 | 7.1788 | 6.8003 | 6.8590 | 6.8590 | 81,631,635 |
| 04 feb 2024 | 7.1400 | 7.1400 | 6.9364 | 6.9596 | 6.9596 | 38,265,230 |
| 03 feb 2024 | 7.1177 | 7.2693 | 7.1104 | 7.1400 | 7.1400 | 56,777,767 |
| 02 feb 2024 | 7.0311 | 7.1595 | 6.9981 | 7.1173 | 7.1173 | 58,960,758 |
| 01 feb 2024 | 6.9589 | 7.0309 | 6.8020 | 7.0309 | 7.0309 | 62,177,420 |
| 31 ene 2024 | 7.3542 | 7.4259 | 6.8944 | 6.9595 | 6.9595 | 79,226,428 |
| 30 ene 2024 | 7.4855 | 7.6401 | 7.3415 | 7.3527 | 7.3527 | 69,775,011 |
| 29 ene 2024 | 7.2851 | 7.4944 | 7.1760 | 7.4855 | 7.4855 | 50,947,963 |
| 28 ene 2024 | 7.3549 | 7.4927 | 7.2077 | 7.2852 | 7.2852 | 49,932,922 |
| 27 ene 2024 | 7.3330 | 7.4298 | 7.2085 | 7.3549 | 7.3549 | 47,452,687 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.