U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 202221.0421.2420.8420.9020.90137,245,648
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
23 mar 202252.3958.4351.0358.1258.12553,267,912
22 mar 202250.3053.3149.8852.3952.39362,233,951
21 mar 202249.7551.8849.2950.3050.30303,388,597
20 mar 202252.0752.3949.2849.7549.75241,718,626
19 mar 202250.5054.2650.2852.0752.07308,944,079
18 mar 202250.3151.3448.6150.5150.51236,966,239
17 mar 202250.4551.1549.5250.3250.32251,276,379
16 mar 202246.9550.6446.4250.4550.45367,646,561
15 mar 202247.8448.4945.9546.9646.96210,700,638
14 mar 202245.3147.9644.8747.8447.84256,270,265
13 mar 202246.6447.9545.0545.3245.32163,410,434
12 mar 202245.9348.4545.9346.6646.66193,652,332
11 mar 202246.8248.0845.3445.9345.93245,883,762
10 mar 202248.6548.8745.3246.8246.82294,899,183
09 mar 202246.3649.3646.3648.6548.65326,897,443
08 mar 202246.2947.5646.0246.3446.34279,907,426
07 mar 202248.8650.0845.9146.2946.29355,068,030
06 mar 202251.9152.2748.7848.8648.86220,699,895
05 mar 202249.7052.6849.0051.9151.91250,443,152
04 mar 202253.2953.3049.1349.6849.68319,198,746
03 mar 202255.5455.7452.0253.2853.28307,988,593
02 mar 202257.1158.4954.5955.5355.53545,942,151
01 mar 202254.4160.9653.6257.1157.11739,395,878
28 feb 202248.0356.4147.2954.4154.41472,412,510
27 feb 202250.3351.8147.0648.0448.04336,305,952
26 feb 202251.0852.6950.0850.3350.33271,204,378
25 feb 202248.7751.9046.3851.0851.08489,017,084
24 feb 202248.8449.7642.1148.7648.76643,819,885
23 feb 202251.0053.1648.8648.8748.87329,421,599
22 feb 202247.3851.1746.1750.9950.99425,288,351
21 feb 202252.2955.8547.3847.4047.40506,052,476
20 feb 202254.8754.8949.8652.3452.34300,682,184
19 feb 202255.6756.8153.6454.8854.88220,391,304
18 feb 202256.2957.9853.9555.6955.69393,305,907
17 feb 202263.5564.4655.9856.2656.26421,342,609
16 feb 202263.2965.9262.0363.5863.58561,885,129
15 feb 202256.8763.6456.8663.2963.29431,044,433
14 feb 202258.3858.3855.2156.8756.87261,096,596
13 feb 202259.1260.4857.0858.4558.45238,433,257
12 feb 202258.5661.4556.9259.1259.12380,317,843
*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...