Axie Infinity price history in 2022
In 2022 Axie Infinity (AXS) went from $92.81 on 2022-01-01 to $6.116 on 2022-12-31, a change of -93.41%. The highest price was $97.95 on 2022-01-02 and the lowest $5.753 on 2022-11-09. About $5.76B was traded across the year. The best day was 2022-05-30 (+32.42%) and the worst 2022-01-21 (-23.85%).
$92.81Open · 2022-01-01
$6.116Close · 2022-12-31
$97.95High · 2022-01-02
$5.753Low · 2022-11-09
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $92.81 | $97.95 | $44.46 | $53.0976 | $1.13B | -42.79% |
| February | $53.34 | $72.20 | $41.87 | $54.4117 | $1.04B | +2.01% |
| March | $57.07 | $74.93 | $44.94 | $63.9877 | $1.28B | +12.12% |
| April | $64.17 | $75.506 | $26.529 | $29.0745 | $1.09B | -54.69% |
| May | $31.93 | $35.26 | $16.243 | $21.7343 | $602.97M | -31.93% |
| June | $21.7521 | $22.0001 | $11.862 | $13.8247 | $152.38M | -36.44% |
| July | $13.82 | $19.84 | $12.31 | $18.04 | $120.11M | +30.54% |
| August | $18.04 | $19.79 | $13.01 | $13.6879 | $100.02M | -24.12% |
| September | $13.68 | $15.42 | $11.62 | $12.6201 | $69.20M | -7.75% |
| October | $12.659 | $13.09 | $8.184 | $9.1412 | $66.81M | -27.79% |
| November | $9.11 | $10.88 | $5.753 | $6.9284 | $57.35M | -23.95% |
| December | $6.8888 | $10.35 | $5.85 | $6.116 | $52.65M | -11.22% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $6.0643 | $6.1891 | $5.9416 | $6.116 | $1.82M | +1.23% |
| 2022-12-30 | $5.9213 | $6.10 | $5.8769 | $6.0415 | $1.90M | +2.04% |
| 2022-12-29 | $6.25 | $6.26 | $5.85 | $5.9206 | $1.62M | -5.40% |
| 2022-12-28 | $6.33 | $6.39 | $6.1108 | $6.2586 | $947.39K | -0.95% |
| 2022-12-27 | $6.69 | $6.74 | $6.17 | $6.3187 | $896.91K | -5.54% |
| 2022-12-26 | $6.77 | $6.92 | $6.62 | $6.689 | $464.67K | -1.61% |
| 2022-12-25 | $6.84 | $6.97 | $6.762 | $6.7985 | $764.52K | -1.14% |
| 2022-12-24 | $6.9805 | $7.0468 | $6.7748 | $6.8767 | $469.65K | -1.84% |
| 2022-12-23 | $7.03 | $7.14 | $6.95 | $7.0057 | $572.77K | -0.55% |
| 2022-12-22 | $6.90 | $7.19 | $6.87 | $7.0445 | $1.03M | +2.22% |
| 2022-12-21 | $6.85 | $7.24 | $6.69 | $6.8914 | $1.77M | +0.22% |
| 2022-12-20 | $6.8982 | $7.00 | $6.76 | $6.8765 | $654.02K | +5.42% |
| 2022-12-19 | $6.842 | $7.138 | $6.359 | $6.5231 | $232.25K | -6.26% |
| 2022-12-18 | $6.85 | $7.14 | $6.6949 | $6.9588 | $766.35K | +1.39% |
| 2022-12-17 | $6.79 | $7.001 | $6.7645 | $6.8636 | $483.41K | +1.43% |
| 2022-12-16 | $7.20 | $7.3389 | $6.5259 | $6.7666 | $1.37M | -6.14% |
| 2022-12-15 | $7.56 | $7.64 | $7.11 | $7.2093 | $1.02M | -5.32% |
| 2022-12-14 | $7.90 | $7.99 | $7.47 | $7.6145 | $1.71M | -2.98% |
| 2022-12-13 | $7.64 | $8.17 | $7.49 | $7.848 | $1.77M | +2.64% |
| 2022-12-12 | $7.58 | $7.82 | $7.25 | $7.6462 | $1.94M | +0.72% |
| 2022-12-11 | $8.11 | $8.20 | $7.53 | $7.5915 | $1.50M | -7.03% |
| 2022-12-10 | $8.45 | $8.51 | $8.09 | $8.1653 | $1.84M | +1.81% |
| 2022-12-09 | $8.243 | $8.306 | $7.885 | $8.0202 | $129.30K | -0.90% |
| 2022-12-08 | $7.9795 | $8.3121 | $7.8943 | $8.093 | $1.82M | +1.63% |
| 2022-12-07 | $8.62 | $8.77 | $7.92 | $7.963 | $2.61M | -8.06% |
| 2022-12-06 | $9.02 | $9.30 | $8.1975 | $8.6615 | $6.76M | -3.25% |
| 2022-12-05 | $8.26 | $10.35 | $8.23 | $8.9526 | $13.36M | +30.27% |
| 2022-12-04 | $6.714 | $6.90 | $6.706 | $6.8722 | $149.18K | +1.34% |
| 2022-12-03 | $6.94 | $6.94 | $6.672 | $6.7817 | $603.33K | -2.56% |
| 2022-12-02 | $6.9527 | $7.0695 | $6.85 | $6.9599 | $825.88K | +0.65% |
| 2022-12-01 | $6.8888 | $6.99 | $6.7416 | $6.915 | $843.13K | -0.19% |
| 2022-11-30 | $6.89 | $7.043 | $6.69 | $6.9284 | $1.00M | +1.06% |
| 2022-11-29 | $6.71 | $7.0453 | $6.62 | $6.8555 | $914.66K | +2.73% |
| 2022-11-28 | $6.45 | $6.90 | $6.39 | $6.6735 | $800.14K | +2.80% |
| 2022-11-27 | $6.88 | $6.92 | $6.36 | $6.4915 | $1.15M | -2.33% |
| 2022-11-26 | $6.655 | $6.775 | $6.569 | $6.6464 | $110.60K | -0.26% |
| 2022-11-25 | $6.6332 | $6.791 | $6.57 | $6.6639 | $376.53K | -0.40% |
| 2022-11-24 | $6.73 | $6.8144 | $6.5508 | $6.6904 | $449.30K | -0.56% |
| 2022-11-23 | $6.77 | $6.98 | $6.60 | $6.7278 | $449.79K | -1.10% |
| 2022-11-22 | $6.5093 | $7.05 | $6.49 | $6.803 | $1.06M | +8.22% |
| 2022-11-21 | $6.564 | $6.566 | $6.085 | $6.2862 | $171.00K | -2.14% |
| 2022-11-20 | $6.8835 | $6.8835 | $6.2436 | $6.4236 | $859.45K | -6.53% |
| 2022-11-19 | $7.13 | $7.18 | $6.79 | $6.8725 | $501.46K | -3.91% |
| 2022-11-18 | $7.15 | $7.21 | $6.9369 | $7.1518 | $480.88K | -0.20% |
| 2022-11-17 | $7.0418 | $7.2928 | $7.02 | $7.166 | $644.88K | +1.63% |
| 2022-11-16 | $6.9637 | $7.29 | $6.86 | $7.0513 | $1.03M | +1.37% |
| 2022-11-15 | $7.35 | $7.37 | $6.91 | $6.9561 | $1.76M | -4.77% |
| 2022-11-14 | $7.0569 | $7.43 | $6.88 | $7.3046 | $1.92M | +3.51% |
| 2022-11-13 | $7.7243 | $7.96 | $6.8175 | $7.0569 | $7.81M | +8.37% |
| 2022-11-12 | $6.982 | $7.005 | $6.436 | $6.512 | $131.28K | -1.36% |
| 2022-11-11 | $6.82 | $7.02 | $6.47 | $6.6019 | $1.16M | -3.34% |
| 2022-11-10 | $7.40 | $7.62 | $6.57 | $6.8302 | $2.00M | +13.44% |
| 2022-11-09 | $7.969 | $8.025 | $5.753 | $6.0209 | $582.10K | -14.13% |
| 2022-11-08 | $9.18 | $9.73 | $6.18 | $7.0115 | $9.08M | -23.63% |
| 2022-11-07 | $9.89 | $10.31 | $8.80 | $9.181 | $6.17M | -7.02% |
| 2022-11-06 | $10.45 | $10.45 | $9.52 | $9.8746 | $4.78M | -6.00% |
| 2022-11-05 | $10.6424 | $10.88 | $10.2226 | $10.5052 | $6.29M | +8.49% |
| 2022-11-04 | $8.78 | $10.04 | $8.706 | $9.683 | $212.26K | +10.35% |
| 2022-11-03 | $8.663 | $9.062 | $8.60 | $8.7747 | $146.44K | -0.43% |
| 2022-11-02 | $8.74 | $9.06 | $8.45 | $8.8125 | $3.23M | +0.88% |
| 2022-11-01 | $9.11 | $9.17 | $8.67 | $8.7354 | $2.07M | -4.44% |
| 2022-10-31 | $9.0922 | $9.31 | $9.01 | $9.1412 | $2.49M | +0.13% |
| 2022-10-30 | $9.385 | $9.436 | $8.97 | $9.1291 | $3.96M | -2.74% |
| 2022-10-29 | $9.2569 | $10.3263 | $9.1818 | $9.3866 | $6.71M | +1.74% |
| 2022-10-28 | $8.97 | $9.4784 | $8.9477 | $9.2265 | $4.42M | +2.84% |
| 2022-10-27 | $9.19 | $9.32 | $8.71 | $8.9717 | $4.46M | -2.43% |
| 2022-10-26 | $9.17 | $9.64 | $9.03 | $9.1954 | $4.12M | +0.67% |
| 2022-10-25 | $9.02 | $9.4737 | $8.93 | $9.1347 | $6.55M | +8.93% |
| 2022-10-24 | $9.011 | $9.011 | $8.184 | $8.3862 | $213.02K | -0.41% |
| 2022-10-23 | $8.77 | $9.10 | $8.38 | $8.421 | $3.34M | -4.62% |
| 2022-10-22 | $9.02 | $9.02 | $8.67 | $8.8285 | $2.24M | -2.12% |
| 2022-10-21 | $9.14 | $9.33 | $8.8673 | $9.0198 | $2.73M | -1.19% |
| 2022-10-20 | $9.97 | $9.99 | $8.66 | $9.1285 | $5.25M | -8.77% |
| 2022-10-19 | $10.51 | $10.58 | $9.80 | $10.0057 | $3.47M | -4.83% |
| 2022-10-18 | $10.91 | $10.98 | $10.42 | $10.5138 | $1.46M | -4.13% |
| 2022-10-17 | $11.13 | $11.29 | $10.83 | $10.9663 | $1.81M | -1.24% |
| 2022-10-16 | $11.00 | $11.24 | $10.88 | $11.1044 | $1.29M | +1.46% |
| 2022-10-15 | $10.96 | $11.11 | $10.734 | $10.9442 | $680.25K | +0.47% |
| 2022-10-14 | $11.00 | $11.0538 | $10.6282 | $10.8935 | $460.67K | -1.27% |
| 2022-10-13 | $10.9535 | $11.5237 | $10.88 | $11.0333 | $859.76K | +0.91% |
| 2022-10-12 | $11.58 | $11.62 | $10.06 | $10.934 | $2.24M | -5.47% |
| 2022-10-11 | $11.72 | $11.785 | $11.44 | $11.5662 | $1.04M | -1.84% |
| 2022-10-10 | $12.29 | $12.2967 | $11.5021 | $11.7827 | $1.09M | -4.45% |
| 2022-10-09 | $12.51 | $12.62 | $12.1601 | $12.331 | $550.19K | -1.08% |
| 2022-10-08 | $12.47 | $12.55 | $12.26 | $12.4661 | $532.59K | -0.06% |
| 2022-10-07 | $12.45 | $12.5683 | $12.35 | $12.4732 | $352.30K | -0.51% |
| 2022-10-06 | $12.87 | $12.8876 | $12.3811 | $12.5368 | $719.17K | -2.39% |
| 2022-10-05 | $12.6275 | $13.0326 | $12.62 | $12.8441 | $882.85K | +0.84% |
| 2022-10-04 | $12.80 | $13.09 | $12.52 | $12.737 | $779.07K | -0.26% |
| 2022-10-03 | $12.44 | $12.8935 | $12.4305 | $12.7702 | $974.06K | +3.33% |
| 2022-10-02 | $12.2901 | $12.5639 | $12.0193 | $12.3591 | $677.56K | -0.18% |
| 2022-10-01 | $12.659 | $12.6619 | $12.20 | $12.3813 | $456.91K | -1.89% |
| 2022-09-30 | $12.74 | $12.8063 | $12.441 | $12.6201 | $587.88K | -0.90% |
| 2022-09-29 | $12.3903 | $12.892 | $12.30 | $12.7353 | $1.12M | +2.58% |
| 2022-09-28 | $12.368 | $12.6473 | $12.1886 | $12.4152 | $1.04M | +0.43% |
| 2022-09-27 | $12.70 | $12.74 | $11.86 | $12.3616 | $1.86M | -2.37% |
| 2022-09-26 | $12.41 | $12.92 | $12.23 | $12.6615 | $2.54M | +2.10% |
| 2022-09-25 | $12.60 | $12.67 | $12.09 | $12.4008 | $1.45M | -1.83% |
| 2022-09-24 | $13.09 | $13.24 | $12.50 | $12.6324 | $1.20M | -3.59% |
| 2022-09-23 | $12.66 | $13.70 | $12.50 | $13.1025 | $4.49M | +3.91% |
| 2022-09-22 | $12.13 | $13.11 | $12.01 | $12.6091 | $3.64M | +4.53% |
| 2022-09-21 | $12.20 | $12.99 | $11.66 | $12.0623 | $3.37M | -1.62% |
| 2022-09-20 | $12.57 | $12.62 | $11.96 | $12.261 | $1.56M | -1.97% |
| 2022-09-19 | $12.07 | $12.85 | $11.97 | $12.5077 | $2.35M | +3.66% |
| 2022-09-18 | $12.84 | $12.86 | $11.62 | $12.0662 | $2.71M | -6.62% |
| 2022-09-17 | $13.05 | $13.27 | $12.76 | $12.9211 | $1.02M | -0.45% |
| 2022-09-16 | $12.76 | $13.08 | $12.4961 | $12.9799 | $1.15M | +1.88% |
| 2022-09-15 | $12.81 | $13.02 | $12.44 | $12.7398 | $1.73M | -0.59% |
| 2022-09-14 | $13.19 | $13.40 | $12.56 | $12.8153 | $2.59M | -2.77% |
| 2022-09-13 | $13.41 | $13.53 | $12.99 | $13.1804 | $2.04M | -1.72% |
| 2022-09-12 | $14.40 | $14.50 | $13.24 | $13.4115 | $4.27M | -7.13% |
| 2022-09-11 | $14.53 | $15.05 | $14.09 | $14.4408 | $3.22M | -0.86% |
| 2022-09-10 | $14.43 | $14.80 | $14.20 | $14.5654 | $1.80M | +0.39% |
| 2022-09-09 | $14.8273 | $14.9739 | $14.315 | $14.5089 | $3.76M | +4.80% |
| 2022-09-08 | $13.502 | $14.063 | $13.337 | $13.8448 | $187.71K | +0.35% |
| 2022-09-07 | $13.32 | $14.09 | $13.24 | $13.7962 | $3.14M | +3.95% |
| 2022-09-06 | $14.27 | $14.29 | $12.84 | $13.2723 | $3.41M | -7.10% |
| 2022-09-05 | $14.14 | $14.61 | $14.03 | $14.286 | $3.09M | +0.27% |
| 2022-09-04 | $14.49 | $14.79 | $13.83 | $14.2476 | $2.88M | -1.66% |
| 2022-09-03 | $15.15 | $15.42 | $14.37 | $14.4874 | $3.83M | +3.24% |
| 2022-09-02 | $14.012 | $14.443 | $13.782 | $14.0334 | $198.51K | -1.38% |
| 2022-09-01 | $13.68 | $14.46 | $13.65 | $14.2292 | $2.99M | +3.95% |
| 2022-08-31 | $14.22 | $14.64 | $13.53 | $13.6879 | $3.92M | -3.37% |
| 2022-08-30 | $13.40 | $14.55 | $13.06 | $14.1655 | $5.28M | +5.65% |
| 2022-08-29 | $13.66 | $14.06 | $13.24 | $13.4073 | $1.84M | +1.62% |
| 2022-08-28 | $13.799 | $13.994 | $13.142 | $13.193 | $162.22K | -4.79% |
| 2022-08-27 | $13.55 | $13.99 | $13.42 | $13.8569 | $2.26M | +2.61% |
| 2022-08-26 | $13.87 | $13.88 | $13.01 | $13.5045 | $2.51M | -2.65% |
| 2022-08-25 | $14.55 | $14.87 | $13.73 | $13.8722 | $4.06M | -4.63% |
| 2022-08-24 | $14.90 | $15.05 | $14.43 | $14.546 | $2.51M | -2.11% |
| 2022-08-23 | $14.43 | $14.98 | $14.20 | $14.8588 | $3.04M | +3.18% |
| 2022-08-22 | $13.92 | $14.71 | $13.70 | $14.4014 | $2.66M | +3.47% |
| 2022-08-21 | $14.30 | $14.65 | $13.49 | $13.9183 | $2.49M | -2.43% |
| 2022-08-20 | $14.37 | $14.58 | $13.61 | $14.2645 | $2.26M | -0.44% |
| 2022-08-19 | $14.68 | $14.90 | $14.01 | $14.3279 | $3.36M | -2.40% |
| 2022-08-18 | $17.04 | $17.06 | $14.33 | $14.6795 | $7.18M | -13.78% |
| 2022-08-17 | $16.99 | $17.37 | $16.70 | $17.0265 | $3.24M | +0.23% |
| 2022-08-16 | $18.00 | $18.37 | $16.86 | $16.9868 | $3.99M | -5.84% |
| 2022-08-15 | $18.36 | $18.59 | $17.83 | $18.0395 | $4.52M | -2.09% |
| 2022-08-14 | $19.08 | $19.15 | $17.89 | $18.4246 | $5.15M | -3.63% |
| 2022-08-13 | $19.34 | $19.79 | $18.82 | $19.1185 | $5.78M | +2.53% |
| 2022-08-12 | $18.427 | $18.768 | $17.914 | $18.6469 | $190.69K | +1.81% |
| 2022-08-11 | $18.56 | $18.79 | $17.90 | $18.3149 | $4.12M | -1.30% |
| 2022-08-10 | $18.42 | $19.10 | $18.15 | $18.5559 | $3.92M | +5.37% |
| 2022-08-09 | $18.644 | $18.703 | $17.243 | $17.6103 | $299.91K | +0.47% |
| 2022-08-08 | $18.75 | $18.90 | $17.22 | $17.5271 | $3.49M | -6.23% |
| 2022-08-07 | $18.79 | $19.29 | $18.41 | $18.6923 | $4.39M | +4.11% |
| 2022-08-06 | $18.452 | $18.452 | $17.875 | $17.9545 | $154.40K | -1.76% |
| 2022-08-05 | $17.92 | $18.48 | $17.78 | $18.277 | $2.42M | +2.19% |
| 2022-08-04 | $17.89 | $18.59 | $17.19 | $17.8846 | $5.95M | +4.04% |
| 2022-08-03 | $17.212 | $17.983 | $16.613 | $17.1906 | $336.11K | -2.32% |
| 2022-08-02 | $17.31 | $18.02 | $16.59 | $17.5982 | $4.27M | +1.39% |
| 2022-08-01 | $18.04 | $18.04 | $16.60 | $17.3571 | $4.26M | -3.79% |
| 2022-07-31 | $18.59 | $19.16 | $17.29 | $18.04 | $6.66M | -3.72% |
| 2022-07-30 | $19.6393 | $19.84 | $18.29 | $18.7368 | $7.13M | +3.07% |
| 2022-07-29 | $17.199 | $19.483 | $17.146 | $18.178 | $1.50M | +5.71% |
| 2022-07-28 | $16.805 | $17.47 | $16.054 | $17.1953 | $503.71K | +2.00% |
| 2022-07-27 | $15.24 | $17.04 | $14.99 | $16.8576 | $6.81M | +10.82% |
| 2022-07-26 | $14.59 | $15.39 | $14.47 | $15.2122 | $3.45M | +4.23% |
| 2022-07-25 | $15.88 | $16.00 | $14.56 | $14.5944 | $3.95M | -8.16% |
| 2022-07-24 | $17.55 | $17.92 | $15.76 | $15.8907 | $5.40M | -9.40% |
| 2022-07-23 | $17.29 | $18.84 | $16.47 | $17.5386 | $10.07M | +14.26% |
| 2022-07-22 | $15.753 | $16.494 | $15.07 | $15.3504 | $212.18K | -1.53% |
| 2022-07-21 | $15.37 | $16.51 | $15.36 | $15.5887 | $4.79M | +1.08% |
| 2022-07-20 | $16.78 | $16.80 | $14.83 | $15.4222 | $4.75M | -8.13% |
| 2022-07-19 | $16.72 | $17.63 | $16.34 | $16.7863 | $7.50M | +0.84% |
| 2022-07-18 | $16.13 | $17.39 | $15.35 | $16.6458 | $10.61M | +14.81% |
| 2022-07-17 | $14.361 | $15.044 | $14.113 | $14.4986 | $419.57K | +1.16% |
| 2022-07-16 | $14.05 | $14.82 | $14.03 | $14.332 | $3.14M | +2.21% |
| 2022-07-15 | $13.92 | $14.32 | $13.59 | $14.022 | $2.31M | +0.68% |
| 2022-07-14 | $13.50 | $14.19 | $13.39 | $13.9278 | $3.05M | +3.43% |
| 2022-07-13 | $12.80 | $13.92 | $12.72 | $13.4654 | $3.66M | +5.04% |
| 2022-07-12 | $13.37 | $13.47 | $12.31 | $12.8187 | $3.14M | -4.27% |
| 2022-07-11 | $14.03 | $14.13 | $13.04 | $13.391 | $2.99M | -5.32% |
| 2022-07-10 | $14.39 | $14.58 | $13.86 | $14.1433 | $2.90M | -1.73% |
| 2022-07-09 | $15.25 | $15.45 | $14.27 | $14.392 | $2.25M | -5.08% |
| 2022-07-08 | $14.99 | $15.54 | $14.77 | $15.163 | $3.46M | +0.63% |
| 2022-07-07 | $15.16 | $15.76 | $14.50 | $15.0675 | $4.03M | +0.08% |
| 2022-07-06 | $14.53 | $15.26 | $14.48 | $15.0556 | $2.78M | +3.75% |
| 2022-07-05 | $14.1251 | $14.87 | $14.0411 | $14.5116 | $3.05M | +2.88% |
| 2022-07-04 | $14.37 | $15.52 | $13.92 | $14.1061 | $3.14M | -1.59% |
| 2022-07-03 | $13.70 | $14.67 | $13.69 | $14.3337 | $2.47M | +4.08% |
| 2022-07-02 | $13.78 | $14.0499 | $13.50 | $13.7724 | $1.58M | -0.65% |
| 2022-07-01 | $13.82 | $14.376 | $13.49 | $13.8631 | $2.41M | +0.28% |
| 2022-06-30 | $13.82 | $14.96 | $13.69 | $13.8247 | $3.69M | +0.16% |
| 2022-06-29 | $14.61 | $14.81 | $13.13 | $13.803 | $2.95M | -5.54% |
| 2022-06-28 | $15.39 | $15.77 | $14.45 | $14.613 | $2.90M | -5.13% |
| 2022-06-27 | $15.79 | $16.83 | $15.26 | $15.4032 | $2.63M | -3.57% |
| 2022-06-26 | $16.9551 | $17.19 | $15.5946 | $15.9727 | $4.04M | -5.80% |
| 2022-06-25 | $17.07 | $18.13 | $16.81 | $16.9554 | $3.43M | -0.88% |
| 2022-06-24 | $17.20 | $18.5101 | $16.76 | $17.1067 | $10.69M | +16.30% |
| 2022-06-23 | $13.969 | $14.863 | $13.969 | $14.7089 | $594.22K | +3.81% |
| 2022-06-22 | $14.4363 | $14.86 | $13.73 | $14.1688 | $3.57M | -1.79% |
| 2022-06-21 | $15.24 | $16.05 | $13.86 | $14.4267 | $3.04M | -0.81% |
| 2022-06-20 | $13.79 | $15.164 | $13.026 | $14.5449 | $1.08M | +5.54% |
| 2022-06-19 | $12.96 | $14.261 | $12.426 | $13.7809 | $1.80M | +6.43% |
| 2022-06-18 | $13.91 | $14.101 | $11.862 | $12.9482 | $1.80M | +1.99% |
| 2022-06-17 | $13.86 | $14.12 | $12.42 | $12.6958 | $2.44M | -7.60% |
| 2022-06-16 | $15.802 | $16.351 | $13.243 | $13.7396 | $5.47M | -2.04% |
| 2022-06-15 | $13.85 | $16.37 | $12.90 | $14.026 | $7.07M | +0.38% |
| 2022-06-14 | $13.502 | $15.235 | $12.366 | $13.9727 | $10.66M | +3.54% |
| 2022-06-13 | $14.424 | $14.684 | $12.209 | $13.4944 | $7.42M | +2.35% |
| 2022-06-12 | $15.90 | $16.00 | $12.20 | $13.1848 | $9.24M | -17.87% |
| 2022-06-11 | $16.32 | $16.50 | $14.6164 | $16.0528 | $10.24M | -1.39% |
| 2022-06-10 | $18.43 | $18.73 | $15.92 | $16.2786 | $4.87M | -11.75% |
| 2022-06-09 | $19.57 | $19.81 | $17.99 | $18.4469 | $3.25M | -5.53% |
| 2022-06-08 | $19.6169 | $20.01 | $19.24 | $19.5259 | $5.33M | -0.59% |
| 2022-06-07 | $19.48 | $20.3014 | $19.109 | $19.6417 | $8.44M | +0.73% |
| 2022-06-06 | $20.72 | $20.85 | $19.06 | $19.4986 | $7.51M | -2.89% |
| 2022-06-05 | $20.594 | $20.619 | $19.765 | $20.0787 | $782.97K | -1.35% |
| 2022-06-04 | $20.1776 | $20.64 | $19.7724 | $20.3533 | $4.10M | +0.95% |
| 2022-06-03 | $19.5988 | $21.15 | $19.57 | $20.1624 | $7.55M | +2.88% |
| 2022-06-02 | $20.47 | $21.56 | $19.40 | $19.5981 | $6.65M | -5.08% |
| 2022-06-01 | $21.7521 | $22.0001 | $19.7305 | $20.6472 | $9.15M | -5.00% |
| 2022-05-31 | $24.61 | $24.78 | $21.72 | $21.7343 | $10.90M | -11.16% |
| 2022-05-30 | $20.05 | $28.1996 | $19.95 | $24.4656 | $35.90M | +32.42% |
| 2022-05-29 | $18.516 | $18.578 | $17.643 | $18.4762 | $567.73K | +1.14% |
| 2022-05-28 | $18.48 | $18.697 | $17.6464 | $18.2673 | $4.50M | -0.64% |
| 2022-05-27 | $18.45 | $18.74 | $17.84 | $18.3843 | $7.67M | -0.39% |
| 2022-05-26 | $20.15 | $20.61 | $17.89 | $18.4556 | $7.44M | -8.38% |
| 2022-05-25 | $20.66 | $21.83 | $18.61 | $20.1434 | $7.33M | -2.50% |
| 2022-05-24 | $20.79 | $21.50 | $20.30 | $20.6604 | $4.05M | -1.06% |
| 2022-05-23 | $22.59 | $22.89 | $20.1052 | $20.8822 | $8.12M | -3.67% |
| 2022-05-22 | $21.076 | $21.87 | $20.694 | $21.6774 | $944.79K | +2.22% |
| 2022-05-21 | $20.81 | $21.765 | $20.62 | $21.2056 | $6.18M | +2.06% |
| 2022-05-20 | $20.60 | $21.0404 | $20.185 | $20.7783 | $5.75M | +0.85% |
| 2022-05-19 | $21.49 | $22.14 | $20.50 | $20.6039 | $6.81M | -4.30% |
| 2022-05-18 | $21.54 | $22.37 | $19.81 | $21.5297 | $30.44M | -0.07% |
| 2022-05-17 | $22.16 | $22.72 | $20.70 | $21.5442 | $31.74M | -1.27% |
| 2022-05-16 | $21.53 | $22.87 | $20.70 | $21.8212 | $26.35M | +1.30% |
| 2022-05-15 | $21.40 | $24.22 | $21.06 | $21.5411 | $24.11M | +0.27% |
| 2022-05-14 | $20.38 | $22.86 | $20.105 | $21.4835 | $22.27M | +4.89% |
| 2022-05-13 | $22.37 | $22.9544 | $20.0252 | $20.4811 | $28.54M | +6.91% |
| 2022-05-12 | $19.514 | $24.789 | $17.50 | $19.1569 | $12.24M | -0.39% |
| 2022-05-11 | $24.231 | $25.131 | $16.243 | $19.2328 | $6.17M | -11.95% |
| 2022-05-10 | $26.53 | $26.91 | $17.29 | $21.8442 | $56.25M | -12.05% |
| 2022-05-09 | $30.67 | $31.644 | $24.584 | $24.8383 | $14.36M | -14.83% |
| 2022-05-08 | $30.00 | $31.67 | $27.79 | $29.1648 | $41.21M | +1.83% |
| 2022-05-07 | $28.45 | $29.483 | $27.409 | $28.6395 | $1.40M | -0.14% |
| 2022-05-06 | $28.03 | $29.52 | $27.42 | $28.6796 | $20.23M | +2.28% |
| 2022-05-05 | $29.25 | $29.82 | $27.23 | $28.0396 | $39.53M | -4.19% |
| 2022-05-04 | $29.41 | $35.26 | $28.92 | $29.2658 | $55.47M | -0.23% |
| 2022-05-03 | $30.18 | $30.54 | $28.07 | $29.3319 | $31.51M | -2.87% |
| 2022-05-02 | $30.33 | $30.93 | $29.46 | $30.1984 | $29.55M | -0.44% |
| 2022-05-01 | $31.93 | $32.52 | $29.89 | $30.3329 | $25.46M | +4.33% |
| 2022-04-30 | $34.273 | $34.865 | $26.529 | $29.0745 | $2.19M | -10.84% |
| 2022-04-29 | $35.10 | $35.30 | $32.33 | $32.6094 | $28.35M | -7.08% |
| 2022-04-28 | $37.93 | $38.72 | $34.74 | $35.0942 | $28.58M | -7.76% |
| 2022-04-27 | $39.00 | $40.24 | $37.14 | $38.0456 | $33.77M | -2.28% |
| 2022-04-26 | $39.88 | $40.93 | $37.95 | $38.9338 | $29.03M | -2.36% |
| 2022-04-25 | $41.41 | $43.50 | $39.78 | $39.8731 | $21.69M | -3.79% |
| 2022-04-24 | $45.00 | $45.16 | $39.90 | $41.4433 | $31.55M | -7.92% |
| 2022-04-23 | $45.83 | $46.09 | $44.64 | $45.0069 | $13.56M | -1.84% |
| 2022-04-22 | $45.08 | $46.28 | $44.82 | $45.8526 | $18.75M | +1.75% |
| 2022-04-21 | $47.12 | $47.43 | $44.37 | $45.0621 | $34.47M | -3.98% |
| 2022-04-20 | $46.22 | $48.08 | $45.28 | $46.9314 | $29.08M | +1.06% |
| 2022-04-19 | $47.21 | $48.50 | $45.99 | $46.4375 | $33.29M | -1.22% |
| 2022-04-18 | $44.38 | $47.94 | $43.75 | $47.0129 | $30.99M | +5.44% |
| 2022-04-17 | $47.69 | $47.78 | $43.00 | $44.586 | $30.29M | -6.44% |
| 2022-04-16 | $46.87 | $47.94 | $46.73 | $47.6541 | $16.61M | +1.09% |
| 2022-04-15 | $47.70 | $48.59 | $46.72 | $47.1403 | $17.81M | -0.71% |
| 2022-04-14 | $46.22 | $50.21 | $45.73 | $47.4755 | $35.06M | +2.76% |
| 2022-04-13 | $48.25 | $49.57 | $46.14 | $46.2003 | $31.20M | -3.62% |
| 2022-04-12 | $46.88 | $48.99 | $45.41 | $47.9336 | $36.30M | +6.30% |
| 2022-04-11 | $49.013 | $49.139 | $44.096 | $45.0908 | $6.20M | -0.24% |
| 2022-04-10 | $50.43 | $51.56 | $45.13 | $45.1979 | $47.32M | -11.00% |
| 2022-04-09 | $50.76 | $52.17 | $50.11 | $50.7857 | $24.72M | +0.06% |
| 2022-04-08 | $53.62 | $53.77 | $50.16 | $50.7562 | $36.81M | -6.00% |
| 2022-04-07 | $53.20 | $55.40 | $52.42 | $53.996 | $44.10M | +1.35% |
| 2022-04-06 | $56.5766 | $56.92 | $52.17 | $53.2745 | $68.97M | -5.76% |
| 2022-04-05 | $62.39 | $63.63 | $55.91 | $56.5325 | $85.20M | -10.06% |
| 2022-04-04 | $62.62 | $65.31 | $61.41 | $62.8526 | $57.20M | +0.42% |
| 2022-04-03 | $67.48 | $67.82 | $62.16 | $62.5907 | $57.78M | -4.09% |
| 2022-04-02 | $66.192 | $75.506 | $64.143 | $65.2591 | $21.61M | -3.05% |
| 2022-04-01 | $64.17 | $75.49 | $63.58 | $67.3144 | $139.87M | +5.20% |
| 2022-03-31 | $63.39 | $64.64 | $60.28 | $63.9877 | $57.24M | +0.41% |
| 2022-03-30 | $64.71 | $68.70 | $62.19 | $63.7265 | $94.88M | -1.32% |
| 2022-03-29 | $64.84 | $66.66 | $62.06 | $64.5781 | $116.33M | -1.04% |
| 2022-03-28 | $68.82 | $72.30 | $63.56 | $65.2564 | $105.84M | -4.98% |
| 2022-03-27 | $65.43 | $70.48 | $64.36 | $68.6795 | $90.33M | +4.16% |
| 2022-03-26 | $67.53 | $68.36 | $64.86 | $65.9383 | $71.06M | -2.39% |
| 2022-03-25 | $70.43 | $73.00 | $66.86 | $67.5539 | $64.85M | -4.04% |
| 2022-03-24 | $67.26 | $74.93 | $66.22 | $70.396 | $166.10M | +20.61% |
| 2022-03-23 | $52.423 | $58.619 | $50.864 | $58.369 | $6.18M | +9.04% |
| 2022-03-22 | $51.71 | $54.19 | $50.82 | $53.5297 | $31.00M | +4.56% |
| 2022-03-21 | $50.52 | $52.51 | $49.66 | $51.1947 | $24.82M | +1.77% |
| 2022-03-20 | $50.75 | $51.94 | $49.11 | $50.3062 | $24.39M | -1.60% |
| 2022-03-19 | $52.29 | $54.44 | $50.32 | $51.1222 | $25.88M | +1.33% |
| 2022-03-18 | $50.281 | $51.391 | $48.504 | $50.4528 | $2.31M | +1.33% |
| 2022-03-17 | $50.39 | $50.87 | $48.52 | $49.7898 | $18.41M | -1.19% |
| 2022-03-16 | $48.73 | $51.30 | $47.40 | $50.3915 | $31.77M | +7.56% |
| 2022-03-15 | $47.852 | $48.941 | $45.893 | $46.8493 | $2.71M | -0.55% |
| 2022-03-14 | $47.08 | $48.97 | $45.87 | $47.1093 | $25.01M | +3.98% |
| 2022-03-13 | $46.597 | $48.072 | $44.991 | $45.3058 | $2.85M | -2.93% |
| 2022-03-12 | $46.68 | $48.12 | $46.01 | $46.6742 | $14.10M | +0.36% |
| 2022-03-11 | $46.37 | $48.62 | $45.51 | $46.506 | $18.70M | +0.12% |
| 2022-03-10 | $46.05 | $48.35 | $45.16 | $46.4485 | $25.53M | +0.80% |
| 2022-03-09 | $49.07 | $49.11 | $44.94 | $46.078 | $25.55M | -0.64% |
| 2022-03-08 | $46.152 | $47.641 | $45.675 | $46.3767 | $887.34K | -0.15% |
| 2022-03-07 | $49.48 | $49.97 | $45.70 | $46.4473 | $35.93M | -5.92% |
| 2022-03-06 | $49.91 | $50.31 | $46.39 | $49.3714 | $25.25M | -1.09% |
| 2022-03-05 | $51.16 | $53.09 | $49.17 | $49.9152 | $22.83M | -1.73% |
| 2022-03-04 | $51.05 | $52.17 | $48.72 | $50.7946 | $26.83M | -0.51% |
| 2022-03-03 | $52.81 | $53.87 | $50.58 | $51.0557 | $28.85M | -3.35% |
| 2022-03-02 | $56.11 | $56.68 | $52.44 | $52.8233 | $30.45M | -6.26% |
| 2022-03-01 | $57.07 | $59.08 | $54.82 | $56.3519 | $60.84M | +3.57% |
| 2022-02-28 | $47.853 | $56.969 | $47.102 | $54.4117 | $2.70M | +13.49% |
| 2022-02-27 | $50.379 | $51.962 | $46.754 | $47.9457 | $2.53M | -4.58% |
| 2022-02-26 | $50.44 | $52.00 | $47.60 | $50.2456 | $27.48M | -0.69% |
| 2022-02-25 | $49.92 | $52.97 | $48.95 | $50.5951 | $31.27M | +1.90% |
| 2022-02-24 | $44.74 | $51.46 | $44.40 | $49.6502 | $58.80M | +10.98% |
| 2022-02-23 | $51.43 | $52.81 | $41.87 | $44.7392 | $52.36M | -12.85% |
| 2022-02-22 | $49.61 | $53.46 | $48.26 | $51.3355 | $35.43M | +8.50% |
| 2022-02-21 | $52.172 | $56.011 | $47.148 | $47.315 | $2.87M | -10.99% |
| 2022-02-20 | $51.84 | $56.05 | $51.10 | $53.1589 | $42.38M | +2.48% |
| 2022-02-19 | $54.78 | $55.76 | $49.63 | $51.8738 | $24.85M | -5.66% |
| 2022-02-18 | $55.00 | $57.00 | $53.53 | $54.9838 | $28.41M | -0.64% |
| 2022-02-17 | $59.29 | $59.77 | $54.63 | $55.3391 | $41.33M | -6.69% |
| 2022-02-16 | $63.05 | $64.57 | $58.84 | $59.3049 | $34.28M | -5.97% |
| 2022-02-15 | $60.17 | $66.32 | $59.81 | $63.0726 | $55.41M | +10.97% |
| 2022-02-14 | $58.233 | $58.258 | $55.078 | $56.8381 | $1.34M | -0.96% |
| 2022-02-13 | $59.05 | $59.20 | $55.79 | $57.3872 | $27.56M | -2.79% |
| 2022-02-12 | $58.96 | $61.51 | $58.59 | $59.0342 | $29.78M | +0.11% |
| 2022-02-11 | $63.89 | $64.06 | $56.66 | $58.9712 | $43.93M | -7.44% |
| 2022-02-10 | $66.49 | $67.85 | $61.80 | $63.7094 | $47.41M | -4.54% |
| 2022-02-09 | $66.22 | $68.26 | $62.34 | $66.7413 | $63.96M | +0.54% |
| 2022-02-08 | $63.59 | $67.93 | $62.60 | $66.3797 | $55.37M | +4.39% |
| 2022-02-07 | $68.70 | $70.79 | $62.30 | $63.586 | $77.40M | -7.25% |
| 2022-02-06 | $64.61 | $72.20 | $63.65 | $68.5574 | $117.04M | +20.75% |
| 2022-02-05 | $51.321 | $59.46 | $50.793 | $56.7743 | $5.66M | +10.54% |
| 2022-02-04 | $48.454 | $51.619 | $47.495 | $51.3615 | $2.65M | +4.24% |
| 2022-02-03 | $47.66 | $50.11 | $46.38 | $49.2712 | $39.94M | +3.12% |
| 2022-02-02 | $50.29 | $50.79 | $46.02 | $47.7789 | $53.53M | -4.99% |
| 2022-02-01 | $53.34 | $54.41 | $50.00 | $50.2886 | $34.64M | -5.29% |
| 2022-01-31 | $51.75 | $54.92 | $51.36 | $53.0976 | $46.40M | +2.62% |
| 2022-01-30 | $54.24 | $54.64 | $49.70 | $51.7424 | $63.12M | +4.48% |
| 2022-01-29 | $46.88 | $50.26 | $46.367 | $49.5224 | $3.82M | +3.79% |
| 2022-01-28 | $46.0767 | $50.6855 | $44.8847 | $47.7127 | $15.12M | +3.42% |
| 2022-01-27 | $48.78 | $48.80 | $44.93 | $46.1368 | $46.88M | -5.76% |
| 2022-01-26 | $53.59 | $55.53 | $46.76 | $48.9543 | $48.53M | -3.53% |
| 2022-01-25 | $51.18 | $51.952 | $49.238 | $50.7432 | $2.08M | +1.02% |
| 2022-01-24 | $47.21 | $52.17 | $45.62 | $50.2289 | $39.47M | +6.38% |
| 2022-01-23 | $51.52 | $54.79 | $44.46 | $47.2154 | $49.96M | -7.74% |
| 2022-01-22 | $49.64 | $54.19 | $47.57 | $51.1766 | $38.81M | +3.08% |
| 2022-01-21 | $65.20 | $65.64 | $47.64 | $49.6494 | $69.34M | -23.85% |
| 2022-01-20 | $75.35 | $75.89 | $63.03 | $65.2015 | $42.85M | -9.16% |
| 2022-01-19 | $73.798 | $74.089 | $70.497 | $71.7761 | $911.08K | -1.57% |
| 2022-01-18 | $72.77 | $74.70 | $70.51 | $72.9187 | $30.11M | +0.20% |
| 2022-01-17 | $79.12 | $79.45 | $72.47 | $72.7698 | $42.38M | -8.22% |
| 2022-01-16 | $80.86 | $84.00 | $78.85 | $79.2904 | $66.47M | +5.17% |
| 2022-01-15 | $73.689 | $76.143 | $73.007 | $75.3917 | $1.10M | +0.58% |
| 2022-01-14 | $73.15 | $75.82 | $72.59 | $74.9545 | $20.76M | +2.49% |
| 2022-01-13 | $75.58 | $75.90 | $70.99 | $73.135 | $34.15M | -3.22% |
| 2022-01-12 | $77.56 | $79.50 | $74.83 | $75.5695 | $31.36M | +3.91% |
| 2022-01-11 | $68.381 | $73.359 | $67.495 | $72.7268 | $1.25M | +4.22% |
| 2022-01-10 | $67.47 | $70.74 | $66.82 | $69.7854 | $33.81M | +3.41% |
| 2022-01-09 | $70.13 | $74.18 | $65.24 | $67.4835 | $36.00M | -3.84% |
| 2022-01-08 | $72.52 | $73.00 | $67.80 | $70.1814 | $44.16M | -3.52% |
| 2022-01-07 | $71.99 | $75.77 | $71.11 | $72.7391 | $34.75M | +1.06% |
| 2022-01-06 | $78.42 | $80.44 | $70.41 | $71.9745 | $58.23M | -8.51% |
| 2022-01-05 | $93.79 | $93.80 | $75.00 | $78.6662 | $108.39M | -15.97% |
| 2022-01-04 | $95.63 | $96.34 | $92.58 | $93.6138 | $27.95M | -1.84% |
| 2022-01-03 | $95.89 | $96.70 | $92.39 | $95.3719 | $35.74M | -0.66% |
| 2022-01-02 | $95.35 | $97.95 | $94.41 | $96.0055 | $28.56M | +0.90% |
| 2022-01-01 | $92.81 | $95.92 | $92.65 | $95.1519 | $23.86M | +2.44% |
Frequently asked questions
What was the Axie Infinity price on January 1, 2022?
AXS opened 2022-01-01 at $92.81 and closed that day at $95.1519.
What was the highest price of Axie Infinity in 2022?
The highest was $97.95 on 2022-01-02; the lowest was $5.753 on 2022-11-09.
How much did Axie Infinity change in 2022?
AXS moved -93.41% in 2022, from $92.81 to $6.116.
More about Axie Infinity
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.