U.S. markets closed

Axie Infinity USD (AXS-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
6.7640-0.1279 (-1.86%)
A partir del 08:03AM UTC. Mercado abierto.
Periodo de tiempo:
04 dic 2021 - 04 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 dic 20226.73146.82536.73146.76406.764033,905,024
03 dic 20227.03627.04356.70036.73136.731340,561,087
02 dic 20226.82397.03646.75897.03647.036443,452,137
01 dic 20227.01667.02426.79066.82296.822937,041,729
30 nov 20226.77167.04026.72367.01647.016456,943,192
29 nov 20226.57096.88736.50966.77126.771242,076,138
28 nov 20226.66966.81346.39816.57136.571344,381,917
27 nov 20226.64936.91276.60056.66976.669748,678,097
26 nov 20226.64936.76776.60436.64956.649536,336,543
25 nov 20226.78086.78086.56166.64996.649926,269,296
24 nov 20226.95086.95326.65176.78116.781135,668,974
23 nov 20226.84226.96526.72716.95066.950649,370,884
22 nov 20226.27566.99596.12916.84056.840584,263,793
21 nov 20226.56386.56526.11776.27866.278655,291,944
20 nov 20227.14407.16816.54326.56466.564646,249,584
19 nov 20227.19207.19206.96577.14387.143831,384,009
18 nov 20227.18237.28427.02107.19217.192141,329,955
17 nov 20227.07777.24776.96027.18167.181659,029,642
16 nov 20227.22797.32286.91977.07817.078161,095,475
15 nov 20227.25097.41107.09887.22727.227287,745,532
14 nov 20227.03367.56976.94007.24897.2489270,712,873
13 nov 20226.502710.61406.25427.03517.0351494,020,043
12 nov 20226.97777.00626.47156.50206.502047,639,885
11 nov 20227.35297.39526.65786.97766.977692,899,230
10 nov 20226.03597.53495.96197.35407.3540164,345,311
09 nov 20227.93948.00635.83826.03776.0377163,205,114
08 nov 20229.772210.24116.88687.91647.9164243,985,952
07 nov 20229.829810.30399.55629.77309.7730128,911,486
06 nov 202210.560910.77719.77389.82899.8289155,525,858
05 nov 20229.711011.71269.699110.560510.5605521,090,963
04 nov 20228.773110.00598.71749.71349.7134127,933,642
03 nov 20228.66079.03688.60298.77388.773879,838,482
02 nov 20229.12529.14878.49398.66138.661386,946,450
01 nov 20229.22089.26149.03959.12539.125371,705,777
31 oct 20229.24529.31549.02739.22159.221595,306,855
30 oct 20229.309910.23939.07659.24369.2436182,060,308
29 oct 20229.11789.52119.11599.31059.3105109,319,859
28 oct 20229.03579.22428.75299.11789.1178108,570,043
27 oct 20229.13239.61219.01399.03569.0356129,671,877
26 oct 20229.03189.42048.98319.13129.1312130,477,077
25 oct 20228.37629.34428.36209.03619.0361268,820,271
24 oct 20229.01329.01838.20818.37248.3724133,239,473
23 oct 20228.98069.08188.70959.01229.012286,372,023
22 oct 20229.05589.24618.83468.98028.9802107,444,443
21 oct 20229.55329.56328.69629.05639.0563163,963,446
20 oct 202210.148710.17059.50319.55359.553592,080,138
19 oct 202210.930010.959310.113110.150010.150064,136,573
18 oct 202211.202011.272410.759310.930310.930356,104,664
17 oct 202211.053611.228010.892911.202011.202041,899,859
16 oct 202210.817911.165610.817911.053311.053331,864,726
15 oct 202210.815611.049010.785410.817410.817434,368,827
14 oct 202211.096811.501610.652810.815510.815547,124,231
13 oct 202211.550911.550910.179611.098111.0981101,331,121
12 oct 202211.521011.722911.472511.550811.550846,744,495
11 oct 202211.956911.957011.483311.518611.518651,638,086
10 oct 202212.429712.566111.958811.958811.958845,528,157
09 oct 202212.356612.550012.308212.429112.429133,087,811
08 oct 202212.460212.543012.268112.353812.353826,608,413
07 oct 202212.681812.724012.371512.459712.459739,980,857
06 oct 202212.765913.025612.663012.681812.681850,184,028
05 oct 202212.992513.044412.541312.767412.767445,772,411
04 oct 202212.672213.034112.610112.994012.994043,435,547
03 oct 202212.145212.748512.082312.673812.673842,124,408
02 oct 202212.575612.603412.125612.147012.147032,742,662
01 oct 202212.569612.762312.503912.576812.576831,646,195
30 sept 202212.741912.881312.452512.569112.569156,493,853
29 sept 202212.503812.747412.202512.743112.743153,770,016
28 sept 202212.355612.633611.902912.503712.503763,868,133
27 sept 202212.488212.891612.170412.359812.359870,509,257
26 sept 202212.393612.486212.133212.486112.486158,181,412
25 sept 202212.700012.900512.281512.394112.394151,146,442
24 sept 202213.157413.627212.672212.698512.698597,360,404
23 sept 202212.358313.413312.312713.156413.1564149,411,983
22 sept 202211.837612.469511.712912.357512.357585,665,444
21 sept 202212.412512.893611.703011.842111.8421106,156,976
20 sept 202212.305112.806212.084912.413912.4139122,785,290
19 sept 202212.019512.362111.701312.304812.304891,805,291
18 sept 202213.195513.257111.955612.016212.016265,455,199
17 sept 202212.824813.202912.792513.196313.196347,417,101
16 sept 202212.690612.901912.495612.823112.823176,027,590
15 sept 202213.314513.362712.632112.688712.688777,103,433
14 sept 202213.159313.406912.906613.314513.314574,578,122
13 sept 202214.220714.446913.056513.307713.3077116,132,982
12 sept 202214.526515.025114.133514.218814.2188112,888,398
11 sept 202214.703514.776214.198214.526514.526577,141,844
10 sept 202214.743414.871014.351414.703014.703096,939,213
09 sept 202213.840015.163313.822014.746214.7462182,065,611
08 sept 202213.515214.042913.369113.839313.839392,485,620
07 sept 202213.136013.695812.915013.514913.514973,759,486
06 sept 202214.306214.550413.096913.137113.1371118,344,611
05 sept 202214.551214.654113.899314.303714.303797,474,726
04 sept 202215.188815.320714.394014.550014.5500119,667,969
03 sept 202214.038015.333813.993815.189515.1895186,526,865
02 sept 202214.012014.339813.801414.039014.039099,634,408
01 sept 202214.143214.213413.566014.011814.011893,257,250
31 ago 202213.850014.596713.850014.143614.1436130,096,734
30 ago 202213.840914.042913.113313.847713.847786,985,122
29 ago 202213.186013.870313.105413.841313.841384,168,118
28 ago 202213.841413.977013.185713.185713.185777,674,120
27 ago 202213.285813.929713.040813.853813.853896,179,852
*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...