Axie Infinity price history in 2024
In 2024 Axie Infinity (AXS) went from $8.9379 on 2024-01-01 to $6.2854 on 2024-12-31, a change of -29.68%. The highest price was $13.307 on 2024-03-11 and the lowest $3.825 on 2024-08-05. About $2.99B was traded across the year. The best day was 2024-11-24 (+21.28%) and the worst 2024-12-09 (-19.17%).
$8.9379Open · 2024-01-01
$6.2854Close · 2024-12-31
$13.307High · 2024-03-11
$3.825Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $8.9379 | $9.5813 | $6.715 | $6.9599 | $421.89M | -22.13% |
| February | $6.9638 | $9.8612 | $6.7963 | $9.598 | $501.34M | +37.83% |
| March | $9.575 | $13.307 | $8.4417 | $10.0753 | $371.03M | +5.23% |
| April | $10.0735 | $10.5284 | $6.012 | $6.6941 | $242.31M | -33.55% |
| May | $6.687 | $8.6074 | $6.6168 | $7.4107 | $192.00M | +10.82% |
| June | $7.725 | $8.7127 | $5.4846 | $5.9794 | $176.58M | -22.60% |
| July | $5.9663 | $6.4933 | $4.411 | $5.4761 | $172.53M | -8.22% |
| August | $5.4757 | $5.7062 | $3.825 | $4.6124 | $142.99M | -15.77% |
| September | $4.705 | $5.5207 | $4.10 | $4.98 | $122.10M | +5.84% |
| October | $4.9243 | $5.531 | $4.325 | $4.6921 | $134.19M | -4.72% |
| November | $4.6491 | $8.931 | $4.269 | $8.2402 | $214.32M | +77.24% |
| December | $8.309 | $10.324 | $5.285 | $6.2854 | $295.71M | -24.35% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $6.3685 | $6.413 | $6.0517 | $6.2854 | $4.22M | -0.51% |
| 2024-12-30 | $6.0664 | $6.4483 | $6.022 | $6.3176 | $5.03M | +0.39% |
| 2024-12-29 | $6.613 | $6.663 | $6.234 | $6.293 | $995.67K | -3.76% |
| 2024-12-28 | $6.48 | $6.70 | $6.439 | $6.5389 | $3.93M | +1.64% |
| 2024-12-27 | $6.367 | $6.545 | $6.306 | $6.4332 | $4.97M | +1.50% |
| 2024-12-26 | $6.3357 | $6.697 | $6.195 | $6.3379 | $6.06M | -5.87% |
| 2024-12-25 | $6.888 | $6.949 | $6.637 | $6.733 | $1.94M | -1.37% |
| 2024-12-24 | $6.717 | $7.007 | $6.497 | $6.8268 | $6.66M | +1.66% |
| 2024-12-23 | $6.005 | $6.909 | $5.86 | $6.7154 | $3.83M | +11.60% |
| 2024-12-22 | $6.151 | $6.257 | $5.834 | $6.0172 | $8.91M | -1.23% |
| 2024-12-21 | $6.402 | $6.762 | $6.06 | $6.0922 | $9.43M | -4.38% |
| 2024-12-20 | $6.03 | $6.443 | $5.287 | $6.3715 | $14.04M | +6.32% |
| 2024-12-19 | $6.507 | $6.56 | $5.285 | $5.9926 | $18.21M | -8.44% |
| 2024-12-18 | $7.023 | $7.2355 | $6.1872 | $6.5451 | $13.44M | -9.84% |
| 2024-12-17 | $7.589 | $7.718 | $7.163 | $7.2591 | $5.11M | -2.85% |
| 2024-12-16 | $7.5053 | $7.7692 | $7.312 | $7.4721 | $11.48M | -3.94% |
| 2024-12-15 | $7.524 | $7.901 | $7.313 | $7.7783 | $2.47M | +3.37% |
| 2024-12-14 | $7.93 | $8.06 | $7.403 | $7.5249 | $3.92M | -5.12% |
| 2024-12-13 | $7.947 | $8.016 | $7.673 | $7.9308 | $3.78M | -0.18% |
| 2024-12-12 | $7.982 | $8.325 | $7.799 | $7.9455 | $6.81M | -1.10% |
| 2024-12-11 | $7.363 | $8.047 | $7.042 | $8.0339 | $13.17M | +9.14% |
| 2024-12-10 | $7.636 | $7.744 | $6.582 | $7.3609 | $11.02M | -3.63% |
| 2024-12-09 | $9.45 | $9.451 | $6.784 | $7.638 | $9.56M | -19.17% |
| 2024-12-08 | $9.321 | $9.495 | $8.93 | $9.4495 | $5.27M | +1.32% |
| 2024-12-07 | $9.4279 | $9.5054 | $8.9545 | $9.3262 | $10.22M | -1.57% |
| 2024-12-06 | $9.096 | $9.672 | $8.814 | $9.4753 | $14.60M | +3.32% |
| 2024-12-05 | $9.554 | $9.60 | $8.878 | $9.1708 | $26.59M | -3.35% |
| 2024-12-04 | $9.467 | $10.324 | $9.095 | $9.489 | $26.91M | +0.38% |
| 2024-12-03 | $9.243 | $9.869 | $8.32 | $9.4531 | $15.55M | +2.24% |
| 2024-12-02 | $8.262 | $9.39 | $7.617 | $9.2456 | $11.91M | +12.35% |
| 2024-12-01 | $8.309 | $8.491 | $7.624 | $8.2291 | $15.66M | -0.13% |
| 2024-11-30 | $8.131 | $8.396 | $7.904 | $8.2402 | $12.41M | +0.82% |
| 2024-11-29 | $7.984 | $8.315 | $7.9034 | $8.1732 | $13.13M | +3.29% |
| 2024-11-28 | $7.3588 | $8.1258 | $7.354 | $7.9125 | $12.00M | +2.60% |
| 2024-11-27 | $7.264 | $7.792 | $7.066 | $7.7123 | $4.48M | +6.15% |
| 2024-11-26 | $7.53 | $7.66 | $6.874 | $7.2652 | $6.13M | -3.51% |
| 2024-11-25 | $8.347 | $8.726 | $7.361 | $7.5297 | $17.66M | -9.85% |
| 2024-11-24 | $6.885 | $8.931 | $6.798 | $8.3524 | $30.65M | +21.28% |
| 2024-11-23 | $6.339 | $7.05 | $6.209 | $6.8868 | $5.31M | +8.61% |
| 2024-11-22 | $5.783 | $6.344 | $5.658 | $6.3406 | $2.72M | +8.21% |
| 2024-11-21 | $5.718 | $5.949 | $5.655 | $5.8597 | $9.67M | +6.10% |
| 2024-11-20 | $5.768 | $5.782 | $5.374 | $5.5227 | $1.30M | -3.59% |
| 2024-11-19 | $5.771 | $5.8393 | $5.4967 | $5.7281 | $7.34M | -2.26% |
| 2024-11-18 | $5.497 | $6.21 | $5.47 | $5.8606 | $12.83M | +6.64% |
| 2024-11-17 | $6.114 | $6.124 | $5.398 | $5.4955 | $4.61M | -10.07% |
| 2024-11-16 | $5.275 | $6.24 | $5.229 | $6.1106 | $4.51M | +15.84% |
| 2024-11-15 | $4.996 | $5.299 | $4.811 | $5.2752 | $3.34M | +5.22% |
| 2024-11-14 | $5.0723 | $5.399 | $4.829 | $5.0136 | $9.67M | -7.37% |
| 2024-11-13 | $5.479 | $5.554 | $5.007 | $5.4123 | $3.04M | -0.54% |
| 2024-11-12 | $5.3556 | $5.6009 | $5.0216 | $5.4416 | $12.56M | -6.58% |
| 2024-11-11 | $5.511 | $5.849 | $5.34 | $5.8249 | $2.39M | +5.65% |
| 2024-11-10 | $5.6502 | $5.758 | $5.2317 | $5.5133 | $11.30M | +3.93% |
| 2024-11-09 | $5.177 | $5.31 | $5.008 | $5.3047 | $1.10M | +3.48% |
| 2024-11-08 | $5.168 | $5.219 | $5.0348 | $5.1264 | $6.07M | +2.98% |
| 2024-11-07 | $4.87 | $5.029 | $4.842 | $4.978 | $1.67M | +0.83% |
| 2024-11-06 | $4.7759 | $5.0231 | $4.748 | $4.937 | $7.29M | +10.75% |
| 2024-11-05 | $4.329 | $4.565 | $4.302 | $4.4578 | $691.73K | +2.97% |
| 2024-11-04 | $4.472 | $4.604 | $4.269 | $4.329 | $1.23M | -3.03% |
| 2024-11-03 | $4.3897 | $4.5498 | $4.3346 | $4.464 | $4.31M | -2.86% |
| 2024-11-02 | $4.676 | $4.716 | $4.549 | $4.5955 | $325.99K | -0.61% |
| 2024-11-01 | $4.6491 | $4.733 | $4.5496 | $4.6237 | $4.60M | -1.46% |
| 2024-10-31 | $4.82 | $4.828 | $4.6093 | $4.6921 | $5.36M | -7.58% |
| 2024-10-30 | $5.048 | $5.095 | $4.892 | $5.077 | $893.84K | +1.82% |
| 2024-10-29 | $4.956 | $5.087 | $4.924 | $4.9863 | $5.25M | +1.13% |
| 2024-10-28 | $4.7058 | $4.959 | $4.65 | $4.9307 | $4.60M | +3.75% |
| 2024-10-27 | $4.819 | $4.895 | $4.684 | $4.7522 | $4.38M | +2.13% |
| 2024-10-26 | $4.643 | $4.703 | $4.534 | $4.653 | $594.36K | +0.70% |
| 2024-10-25 | $4.9201 | $4.95 | $4.489 | $4.6208 | $6.12M | -6.46% |
| 2024-10-24 | $4.9709 | $5.0629 | $4.8017 | $4.9401 | $4.84M | -0.91% |
| 2024-10-23 | $4.998 | $5.3794 | $4.879 | $4.9854 | $6.92M | -7.42% |
| 2024-10-22 | $5.29 | $5.456 | $5.063 | $5.3851 | $1.75M | +3.13% |
| 2024-10-21 | $5.197 | $5.531 | $5.165 | $5.2219 | $8.57M | -0.34% |
| 2024-10-20 | $5.105 | $5.33 | $5.105 | $5.2397 | $7.54M | +1.84% |
| 2024-10-19 | $4.858 | $5.449 | $4.858 | $5.1449 | $10.38M | +5.91% |
| 2024-10-18 | $4.608 | $4.859 | $4.582 | $4.8576 | $993.12K | +4.67% |
| 2024-10-17 | $4.624 | $4.687 | $4.533 | $4.641 | $4.10M | -0.49% |
| 2024-10-16 | $4.755 | $4.795 | $4.561 | $4.664 | $4.52M | -2.62% |
| 2024-10-15 | $4.747 | $4.877 | $4.729 | $4.7893 | $6.04M | -2.22% |
| 2024-10-14 | $4.673 | $4.927 | $4.605 | $4.8979 | $1.07M | +4.82% |
| 2024-10-13 | $4.762 | $4.779 | $4.545 | $4.6727 | $2.55M | -1.88% |
| 2024-10-12 | $4.666 | $4.789 | $4.638 | $4.7622 | $879.32K | +0.91% |
| 2024-10-11 | $4.6014 | $4.788 | $4.5861 | $4.7195 | $4.18M | +5.95% |
| 2024-10-10 | $4.451 | $4.509 | $4.325 | $4.4545 | $803.46K | +0.25% |
| 2024-10-09 | $4.5541 | $4.5837 | $4.397 | $4.4434 | $4.55M | -2.82% |
| 2024-10-08 | $4.5997 | $4.691 | $4.4958 | $4.5723 | $5.41M | -0.90% |
| 2024-10-07 | $4.764 | $4.8054 | $4.563 | $4.6136 | $5.17M | -2.71% |
| 2024-10-06 | $4.70 | $4.816 | $4.627 | $4.742 | $3.75M | +1.74% |
| 2024-10-05 | $4.6348 | $4.7103 | $4.534 | $4.6611 | $3.06M | +0.31% |
| 2024-10-04 | $4.645 | $4.721 | $4.5911 | $4.6467 | $4.46M | +3.21% |
| 2024-10-03 | $4.572 | $4.664 | $4.368 | $4.5024 | $1.38M | -0.16% |
| 2024-10-02 | $4.687 | $4.74 | $4.37 | $4.5094 | $5.73M | -3.84% |
| 2024-10-01 | $4.9243 | $4.953 | $4.59 | $4.6896 | $8.36M | -5.83% |
| 2024-09-30 | $5.093 | $5.194 | $4.781 | $4.98 | $7.50M | -9.61% |
| 2024-09-29 | $5.399 | $5.512 | $5.264 | $5.5096 | $1.07M | +2.04% |
| 2024-09-28 | $5.359 | $5.417 | $5.2616 | $5.3992 | $3.90M | +0.35% |
| 2024-09-27 | $5.4065 | $5.5207 | $5.248 | $5.3802 | $5.17M | +0.06% |
| 2024-09-26 | $5.3567 | $5.4643 | $5.2606 | $5.3771 | $6.08M | +4.18% |
| 2024-09-25 | $5.163 | $5.266 | $5.075 | $5.1613 | $1.12M | -0.31% |
| 2024-09-24 | $5.047 | $5.2629 | $5.0349 | $5.1773 | $5.74M | +2.60% |
| 2024-09-23 | $4.998 | $5.1864 | $4.9688 | $5.0461 | $4.98M | +1.71% |
| 2024-09-22 | $4.861 | $5.02 | $4.7842 | $4.9611 | $4.86M | -3.15% |
| 2024-09-21 | $4.96 | $5.132 | $4.932 | $5.1225 | $774.58K | +1.83% |
| 2024-09-20 | $4.9348 | $5.105 | $4.858 | $5.0304 | $5.24M | +2.14% |
| 2024-09-19 | $4.928 | $5.07 | $4.85 | $4.925 | $5.48M | +3.66% |
| 2024-09-18 | $4.651 | $4.753 | $4.46 | $4.7511 | $899.89K | +2.17% |
| 2024-09-17 | $4.491 | $4.731 | $4.464 | $4.6504 | $1.48M | +3.54% |
| 2024-09-16 | $4.584 | $4.59 | $4.442 | $4.4915 | $965.53K | -0.37% |
| 2024-09-15 | $4.7317 | $4.7323 | $4.4393 | $4.5082 | $3.95M | -4.89% |
| 2024-09-14 | $4.7703 | $4.7794 | $4.696 | $4.7399 | $3.15M | -0.95% |
| 2024-09-13 | $4.804 | $4.8685 | $4.716 | $4.7854 | $4.72M | +0.12% |
| 2024-09-12 | $4.578 | $4.803 | $4.578 | $4.7796 | $4.97M | +4.69% |
| 2024-09-11 | $4.4747 | $4.673 | $4.466 | $4.5653 | $6.05M | +1.44% |
| 2024-09-10 | $4.4982 | $4.6021 | $4.3957 | $4.5007 | $4.62M | -0.10% |
| 2024-09-09 | $4.4269 | $4.5787 | $4.4242 | $4.5053 | $5.05M | +2.42% |
| 2024-09-08 | $4.2485 | $4.4632 | $4.2135 | $4.399 | $4.13M | +3.53% |
| 2024-09-07 | $4.3291 | $4.3837 | $4.2307 | $4.2488 | $3.31M | -0.81% |
| 2024-09-06 | $4.394 | $4.3941 | $4.10 | $4.2837 | $6.91M | -2.82% |
| 2024-09-05 | $4.4282 | $4.5375 | $4.3359 | $4.4078 | $4.93M | -1.37% |
| 2024-09-04 | $4.5525 | $4.6318 | $4.398 | $4.4693 | $5.32M | -1.14% |
| 2024-09-03 | $4.5076 | $4.562 | $4.2835 | $4.5209 | $5.76M | +0.28% |
| 2024-09-02 | $4.6184 | $4.721 | $4.5027 | $4.5081 | $3.86M | +1.37% |
| 2024-09-01 | $4.705 | $4.717 | $4.40 | $4.447 | $97.35K | -3.58% |
| 2024-08-31 | $4.7494 | $4.7532 | $4.5236 | $4.6124 | $2.74M | -2.97% |
| 2024-08-30 | $4.5919 | $4.8407 | $4.5518 | $4.7534 | $3.91M | +3.13% |
| 2024-08-29 | $4.842 | $4.8663 | $4.5719 | $4.609 | $4.36M | -0.60% |
| 2024-08-28 | $4.689 | $4.804 | $4.499 | $4.637 | $193.10K | -0.84% |
| 2024-08-27 | $4.9449 | $4.9985 | $4.5815 | $4.6761 | $5.71M | -5.55% |
| 2024-08-26 | $5.0533 | $5.096 | $4.8901 | $4.9507 | $5.01M | -2.10% |
| 2024-08-25 | $5.2929 | $5.3737 | $5.0347 | $5.0567 | $4.31M | -4.59% |
| 2024-08-24 | $5.3454 | $5.4493 | $5.147 | $5.3003 | $5.10M | -0.74% |
| 2024-08-23 | $5.2261 | $5.4018 | $5.2096 | $5.3396 | $5.08M | +7.47% |
| 2024-08-22 | $4.925 | $4.987 | $4.84 | $4.9685 | $70.51K | +0.51% |
| 2024-08-21 | $4.8034 | $4.9889 | $4.7771 | $4.9433 | $4.22M | +3.02% |
| 2024-08-20 | $4.684 | $4.8476 | $4.6672 | $4.7985 | $4.03M | +2.55% |
| 2024-08-19 | $4.5708 | $4.8089 | $4.5317 | $4.679 | $4.03M | +2.07% |
| 2024-08-18 | $4.7937 | $4.8224 | $4.5168 | $4.5842 | $4.38M | -4.04% |
| 2024-08-17 | $4.6292 | $4.9049 | $4.5711 | $4.7773 | $3.87M | +3.22% |
| 2024-08-16 | $4.5505 | $4.7101 | $4.5449 | $4.6285 | $4.44M | +1.59% |
| 2024-08-15 | $4.7737 | $4.8076 | $4.4904 | $4.556 | $5.95M | -4.38% |
| 2024-08-14 | $4.7571 | $4.8378 | $4.6707 | $4.7646 | $5.47M | -0.16% |
| 2024-08-13 | $4.77 | $4.9886 | $4.6728 | $4.7721 | $5.74M | +0.05% |
| 2024-08-12 | $4.8191 | $4.8581 | $4.6173 | $4.7699 | $5.80M | +5.36% |
| 2024-08-11 | $4.895 | $4.915 | $4.503 | $4.5273 | $169.66K | -3.58% |
| 2024-08-10 | $4.8363 | $4.9486 | $4.679 | $4.6956 | $4.49M | -2.77% |
| 2024-08-09 | $4.7388 | $4.8717 | $4.7104 | $4.8295 | $5.00M | +1.59% |
| 2024-08-08 | $4.6892 | $4.9037 | $4.6815 | $4.7541 | $6.81M | +9.56% |
| 2024-08-07 | $4.462 | $4.63 | $4.262 | $4.3394 | $134.54K | -1.62% |
| 2024-08-06 | $4.5469 | $4.6698 | $4.3558 | $4.411 | $7.09M | +2.14% |
| 2024-08-05 | $4.712 | $4.744 | $3.825 | $4.3187 | $327.87K | -1.83% |
| 2024-08-04 | $4.8094 | $4.8559 | $3.8396 | $4.3991 | $12.61M | -8.50% |
| 2024-08-03 | $5.128 | $5.1761 | $4.8038 | $4.8078 | $6.72M | -6.57% |
| 2024-08-02 | $5.3307 | $5.3652 | $5.0724 | $5.1459 | $7.38M | -3.50% |
| 2024-08-01 | $5.4757 | $5.7062 | $5.1897 | $5.3323 | $7.84M | -2.63% |
| 2024-07-31 | $5.8208 | $5.8644 | $5.4625 | $5.4761 | $7.04M | -5.92% |
| 2024-07-30 | $5.9873 | $6.0062 | $5.7364 | $5.8204 | $5.85M | +0.45% |
| 2024-07-29 | $5.927 | $6.135 | $5.758 | $5.7944 | $106.39K | -1.59% |
| 2024-07-28 | $5.9244 | $6.144 | $5.8268 | $5.8882 | $5.78M | -1.01% |
| 2024-07-27 | $6.1125 | $6.2139 | $5.8976 | $5.9482 | $6.27M | -2.63% |
| 2024-07-26 | $5.9605 | $6.2149 | $5.9593 | $6.1088 | $6.07M | +7.43% |
| 2024-07-25 | $5.894 | $5.939 | $5.493 | $5.6862 | $153.70K | +0.69% |
| 2024-07-24 | $6.0932 | $6.1367 | $5.5189 | $5.647 | $7.21M | -7.11% |
| 2024-07-23 | $6.0528 | $6.1852 | $5.8617 | $6.0794 | $6.66M | +0.25% |
| 2024-07-22 | $6.1837 | $6.2648 | $5.9878 | $6.0643 | $6.22M | -1.94% |
| 2024-07-21 | $6.3001 | $6.4676 | $6.0684 | $6.1843 | $6.27M | -2.08% |
| 2024-07-20 | $6.3831 | $6.4933 | $6.216 | $6.3157 | $5.34M | -0.83% |
| 2024-07-19 | $6.2489 | $6.3891 | $6.241 | $6.3685 | $6.34M | +5.08% |
| 2024-07-18 | $6.006 | $6.384 | $5.963 | $6.0608 | $228.89K | +0.07% |
| 2024-07-17 | $6.1299 | $6.3792 | $5.9971 | $6.0568 | $7.89M | -0.95% |
| 2024-07-16 | $5.9903 | $6.2166 | $5.9492 | $6.1151 | $7.12M | +2.15% |
| 2024-07-15 | $5.7528 | $6.0714 | $5.7227 | $5.9866 | $7.89M | +4.21% |
| 2024-07-14 | $5.5493 | $5.8121 | $5.5097 | $5.7449 | $5.65M | +3.51% |
| 2024-07-13 | $5.5578 | $5.651 | $5.49 | $5.5499 | $5.11M | +0.06% |
| 2024-07-12 | $5.3761 | $5.5777 | $5.35 | $5.5466 | $5.14M | +3.48% |
| 2024-07-11 | $5.3637 | $5.4632 | $5.2155 | $5.3602 | $5.90M | +0.01% |
| 2024-07-10 | $5.3776 | $5.53 | $5.295 | $5.3598 | $5.54M | -0.09% |
| 2024-07-09 | $5.3056 | $5.4477 | $5.2319 | $5.3647 | $5.49M | +1.44% |
| 2024-07-08 | $5.114 | $5.3358 | $5.0496 | $5.2885 | $6.32M | +3.83% |
| 2024-07-07 | $5.1463 | $5.3442 | $4.7763 | $5.0935 | $6.58M | -1.03% |
| 2024-07-06 | $5.2051 | $5.4322 | $5.0749 | $5.1467 | $4.96M | +4.23% |
| 2024-07-05 | $5.065 | $5.071 | $4.411 | $4.9376 | $441.40K | +0.74% |
| 2024-07-04 | $5.2949 | $5.31 | $4.4231 | $4.9013 | $8.65M | -7.32% |
| 2024-07-03 | $5.8519 | $5.8713 | $5.1444 | $5.2887 | $7.93M | -9.87% |
| 2024-07-02 | $5.9453 | $6.0098 | $5.7671 | $5.8677 | $6.29M | -1.20% |
| 2024-07-01 | $5.9663 | $6.0589 | $5.865 | $5.9388 | $6.10M | -0.68% |
| 2024-06-30 | $5.9616 | $6.2542 | $5.9129 | $5.9794 | $5.96M | +0.38% |
| 2024-06-29 | $6.0216 | $6.0623 | $5.8689 | $5.9565 | $4.41M | -1.15% |
| 2024-06-28 | $6.3238 | $6.3343 | $5.9949 | $6.026 | $6.15M | -4.62% |
| 2024-06-27 | $6.2467 | $6.375 | $6.2075 | $6.3179 | $5.90M | +1.51% |
| 2024-06-26 | $6.1322 | $6.3487 | $5.9761 | $6.2242 | $5.83M | +1.36% |
| 2024-06-25 | $6.2879 | $6.2962 | $6.0928 | $6.1405 | $5.68M | +2.75% |
| 2024-06-24 | $5.891 | $5.995 | $5.637 | $5.9762 | $309.89K | +2.71% |
| 2024-06-23 | $5.9414 | $5.9644 | $5.6086 | $5.8185 | $6.71M | -2.42% |
| 2024-06-22 | $6.0165 | $6.143 | $5.9284 | $5.9625 | $4.29M | -0.86% |
| 2024-06-21 | $6.0463 | $6.0782 | $5.9157 | $6.0145 | $6.13M | -0.19% |
| 2024-06-20 | $5.9788 | $6.1317 | $5.9059 | $6.0261 | $8.15M | +0.70% |
| 2024-06-19 | $5.9862 | $6.2617 | $5.9526 | $5.9841 | $7.46M | +3.60% |
| 2024-06-18 | $6.237 | $6.255 | $5.493 | $5.7762 | $1.73M | +1.06% |
| 2024-06-17 | $6.2438 | $6.4457 | $5.4846 | $5.7158 | $9.27M | -8.37% |
| 2024-06-16 | $6.7675 | $6.779 | $6.2207 | $6.2376 | $6.89M | -7.88% |
| 2024-06-15 | $6.8388 | $6.8621 | $6.6564 | $6.771 | $5.15M | -0.32% |
| 2024-06-14 | $6.8689 | $6.886 | $6.515 | $6.793 | $7.94M | -1.49% |
| 2024-06-13 | $6.904 | $7.0963 | $6.82 | $6.896 | $7.81M | -0.11% |
| 2024-06-12 | $7.2511 | $7.2911 | $6.8962 | $6.9035 | $7.95M | +0.70% |
| 2024-06-11 | $7.179 | $7.215 | $6.75 | $6.8558 | $1.67M | +0.20% |
| 2024-06-10 | $7.515 | $7.5184 | $6.763 | $6.8418 | $8.66M | -8.84% |
| 2024-06-09 | $7.4388 | $7.6432 | $7.3241 | $7.5053 | $5.97M | +1.02% |
| 2024-06-08 | $7.5266 | $7.5533 | $7.3266 | $7.4296 | $6.15M | -1.27% |
| 2024-06-07 | $8.432 | $8.4419 | $7.234 | $7.5252 | $9.36M | -10.76% |
| 2024-06-06 | $8.5408 | $8.5922 | $8.2097 | $8.4323 | $6.60M | -1.49% |
| 2024-06-05 | $8.6295 | $8.7127 | $8.4058 | $8.5601 | $7.40M | +4.90% |
| 2024-06-04 | $8.26 | $8.394 | $7.956 | $8.1604 | $410.70K | +0.11% |
| 2024-06-03 | $8.213 | $8.398 | $7.9447 | $8.1515 | $7.97M | +5.06% |
| 2024-06-02 | $7.912 | $8.351 | $7.741 | $7.7591 | $428.32K | -2.39% |
| 2024-06-01 | $7.725 | $8.3485 | $7.6873 | $7.9489 | $8.25M | +7.26% |
| 2024-05-31 | $7.422 | $7.508 | $7.242 | $7.4107 | $209.72K | +1.15% |
| 2024-05-30 | $7.5834 | $7.6292 | $7.2983 | $7.3264 | $7.49M | -3.37% |
| 2024-05-29 | $7.8499 | $7.9805 | $7.4235 | $7.5821 | $7.07M | -3.25% |
| 2024-05-28 | $7.7006 | $8.0534 | $7.6044 | $7.8365 | $8.05M | +1.28% |
| 2024-05-27 | $7.9795 | $8.1011 | $7.5547 | $7.7372 | $8.51M | -2.15% |
| 2024-05-26 | $7.792 | $8.016 | $7.66 | $7.907 | $1.63M | +1.07% |
| 2024-05-25 | $8.0497 | $8.0645 | $7.7439 | $7.8231 | $5.99M | -3.10% |
| 2024-05-24 | $7.8216 | $8.2491 | $7.7573 | $8.0737 | $7.06M | +3.60% |
| 2024-05-23 | $7.5546 | $7.9651 | $7.2312 | $7.7933 | $10.81M | +2.73% |
| 2024-05-22 | $7.7505 | $8.6074 | $7.4904 | $7.5863 | $8.26M | -2.39% |
| 2024-05-21 | $7.8196 | $7.9969 | $7.5876 | $7.7717 | $8.04M | -0.66% |
| 2024-05-20 | $7.215 | $7.9862 | $7.2009 | $7.8234 | $10.54M | +8.72% |
| 2024-05-19 | $7.1845 | $7.371 | $6.9546 | $7.1959 | $6.33M | +0.11% |
| 2024-05-18 | $7.4236 | $7.4934 | $7.1308 | $7.1879 | $4.55M | -3.24% |
| 2024-05-17 | $7.4123 | $7.5502 | $7.3012 | $7.4287 | $6.06M | +0.81% |
| 2024-05-16 | $7.1879 | $7.4188 | $7.1221 | $7.3687 | $6.82M | +2.44% |
| 2024-05-15 | $7.0256 | $7.3242 | $6.9901 | $7.1928 | $8.24M | +7.96% |
| 2024-05-14 | $6.816 | $6.858 | $6.624 | $6.6626 | $213.20K | -1.64% |
| 2024-05-13 | $6.9383 | $7.0197 | $6.6168 | $6.7738 | $7.06M | -2.38% |
| 2024-05-12 | $7.0411 | $7.0789 | $6.658 | $6.9389 | $6.23M | -1.40% |
| 2024-05-11 | $7.1249 | $7.1491 | $6.9356 | $7.0376 | $4.12M | -1.15% |
| 2024-05-10 | $7.2981 | $7.3278 | $7.0309 | $7.1191 | $6.36M | -2.84% |
| 2024-05-09 | $7.3044 | $7.7398 | $7.2405 | $7.3276 | $6.33M | +0.52% |
| 2024-05-08 | $7.2965 | $7.3444 | $7.0379 | $7.2896 | $5.93M | +0.12% |
| 2024-05-07 | $7.3906 | $7.4123 | $7.0813 | $7.2805 | $6.02M | -1.36% |
| 2024-05-06 | $7.4369 | $7.4713 | $7.2004 | $7.381 | $6.74M | -0.85% |
| 2024-05-05 | $7.5757 | $7.7422 | $7.315 | $7.4446 | $6.09M | -1.50% |
| 2024-05-04 | $7.4949 | $7.6003 | $7.3024 | $7.5581 | $5.35M | +0.83% |
| 2024-05-03 | $7.5396 | $7.5855 | $7.3937 | $7.496 | $6.60M | +2.88% |
| 2024-05-02 | $6.99 | $7.366 | $6.777 | $7.2864 | $242.68K | +1.77% |
| 2024-05-01 | $6.687 | $7.241 | $6.6366 | $7.1593 | $9.04M | +6.95% |
| 2024-04-30 | $6.6511 | $6.8147 | $6.3874 | $6.6941 | $9.45M | +0.64% |
| 2024-04-29 | $7.1292 | $7.2591 | $6.6054 | $6.6516 | $7.16M | -6.97% |
| 2024-04-28 | $7.4352 | $7.5188 | $6.9681 | $7.1497 | $6.46M | -3.84% |
| 2024-04-27 | $7.2769 | $7.6138 | $7.2298 | $7.435 | $6.23M | +2.11% |
| 2024-04-26 | $7.2563 | $7.394 | $6.972 | $7.2812 | $6.54M | +0.10% |
| 2024-04-25 | $7.423 | $7.5076 | $7.1313 | $7.2742 | $7.85M | -2.28% |
| 2024-04-24 | $7.712 | $7.7931 | $7.1492 | $7.4438 | $9.15M | -3.56% |
| 2024-04-23 | $7.68 | $8.4367 | $7.6281 | $7.7186 | $10.80M | +0.35% |
| 2024-04-22 | $7.7214 | $7.8285 | $7.5468 | $7.6914 | $6.58M | -0.07% |
| 2024-04-21 | $7.6193 | $7.8559 | $7.4308 | $7.6971 | $6.62M | +0.95% |
| 2024-04-20 | $7.353 | $7.814 | $7.305 | $7.625 | $7.17M | +9.79% |
| 2024-04-19 | $7.07 | $7.215 | $6.474 | $6.9452 | $1.89M | -1.34% |
| 2024-04-18 | $7.093 | $7.221 | $6.4851 | $7.0396 | $9.85M | -0.07% |
| 2024-04-17 | $6.6933 | $7.136 | $6.6187 | $7.0444 | $9.07M | +5.30% |
| 2024-04-16 | $6.6991 | $7.1063 | $6.6619 | $6.6898 | $7.29M | -0.07% |
| 2024-04-15 | $7.164 | $7.2121 | $6.6312 | $6.6942 | $9.39M | -7.18% |
| 2024-04-14 | $7.031 | $7.555 | $6.803 | $7.2119 | $13.58M | +2.61% |
| 2024-04-13 | $7.8395 | $7.8672 | $6.012 | $7.0283 | $19.08M | -10.75% |
| 2024-04-12 | $9.112 | $9.118 | $7.52 | $7.8747 | $13.04M | -13.50% |
| 2024-04-11 | $9.5543 | $9.6598 | $9.084 | $9.1042 | $5.99M | -5.02% |
| 2024-04-10 | $9.4848 | $9.7765 | $9.4401 | $9.5851 | $7.71M | +1.05% |
| 2024-04-09 | $10.0711 | $10.109 | $9.1826 | $9.4857 | $8.19M | -5.80% |
| 2024-04-08 | $10.467 | $10.5284 | $9.8694 | $10.0701 | $8.15M | +2.60% |
| 2024-04-07 | $9.716 | $9.882 | $9.67 | $9.8144 | $148.92K | +0.53% |
| 2024-04-06 | $9.6791 | $9.8749 | $9.6577 | $9.763 | $5.19M | +1.05% |
| 2024-04-05 | $9.6605 | $9.762 | $9.5206 | $9.6615 | $5.82M | -0.24% |
| 2024-04-04 | $9.8036 | $9.9863 | $9.1911 | $9.6845 | $7.54M | -0.67% |
| 2024-04-03 | $9.6379 | $9.8612 | $9.2715 | $9.7497 | $6.53M | +1.75% |
| 2024-04-02 | $9.519 | $9.8856 | $9.169 | $9.5818 | $10.93M | +0.69% |
| 2024-04-01 | $10.0735 | $10.2994 | $9.434 | $9.5165 | $8.92M | -5.55% |
| 2024-03-31 | $10.8783 | $11.0963 | $10.0301 | $10.0753 | $7.24M | -7.26% |
| 2024-03-30 | $10.987 | $11.0502 | $10.7337 | $10.8643 | $5.44M | -1.47% |
| 2024-03-29 | $11.1133 | $11.3692 | $10.9084 | $11.0264 | $6.85M | -0.89% |
| 2024-03-28 | $11.2215 | $11.429 | $10.7499 | $11.1254 | $7.46M | -0.11% |
| 2024-03-27 | $10.8665 | $11.408 | $10.714 | $11.1381 | $9.11M | +2.52% |
| 2024-03-26 | $11.1724 | $11.9418 | $10.783 | $10.8643 | $9.61M | +0.25% |
| 2024-03-25 | $10.546 | $11.01 | $10.451 | $10.837 | $539.84K | +0.34% |
| 2024-03-24 | $10.3408 | $10.8969 | $10.1572 | $10.8001 | $8.18M | +4.40% |
| 2024-03-23 | $10.527 | $10.6674 | $10.1782 | $10.3449 | $5.99M | +3.81% |
| 2024-03-22 | $10.102 | $10.581 | $9.625 | $9.9656 | $617.64K | -0.07% |
| 2024-03-21 | $10.0453 | $10.5978 | $9.6235 | $9.9731 | $9.15M | -0.87% |
| 2024-03-20 | $9.5602 | $10.3393 | $9.1414 | $10.0607 | $9.40M | +5.86% |
| 2024-03-19 | $9.6738 | $9.8261 | $8.893 | $9.5036 | $10.43M | -1.73% |
| 2024-03-18 | $10.3331 | $10.4346 | $8.957 | $9.6709 | $12.00M | -6.35% |
| 2024-03-17 | $10.8252 | $11.00 | $10.1305 | $10.3263 | $8.81M | -0.42% |
| 2024-03-16 | $11.336 | $11.877 | $10.108 | $10.3701 | $961.39K | -7.40% |
| 2024-03-15 | $11.0199 | $11.9121 | $10.839 | $11.1984 | $13.07M | +1.63% |
| 2024-03-14 | $11.8674 | $12.2745 | $10.33 | $11.0185 | $16.20M | -7.18% |
| 2024-03-13 | $12.3551 | $12.8874 | $11.7711 | $11.8714 | $11.17M | -4.56% |
| 2024-03-12 | $12.505 | $13.0468 | $11.6566 | $12.4385 | $14.71M | -0.57% |
| 2024-03-11 | $12.3419 | $13.307 | $12.116 | $12.5092 | $17.71M | +0.75% |
| 2024-03-10 | $12.8629 | $13.286 | $11.6746 | $12.4156 | $22.30M | +0.04% |
| 2024-03-09 | $10.701 | $12.80 | $10.559 | $12.4111 | $3.66M | +15.88% |
| 2024-03-08 | $10.71 | $10.879 | $10.061 | $10.7103 | $2.19M | +4.24% |
| 2024-03-07 | $10.6918 | $10.8923 | $10.2116 | $10.2745 | $10.69M | -3.25% |
| 2024-03-06 | $9.86 | $10.8702 | $9.845 | $10.6193 | $18.71M | +7.82% |
| 2024-03-05 | $10.6779 | $10.7697 | $8.4417 | $9.8491 | $48.39M | -7.75% |
| 2024-03-04 | $10.6886 | $11.0765 | $10.051 | $10.6767 | $40.23M | +3.71% |
| 2024-03-03 | $10.697 | $11.561 | $9.80 | $10.295 | $4.02M | -1.70% |
| 2024-03-02 | $10.223 | $11.5673 | $9.763 | $10.4731 | $34.18M | +5.81% |
| 2024-03-01 | $9.575 | $9.968 | $9.245 | $9.8983 | $2.03M | +3.13% |
| 2024-02-29 | $9.5343 | $9.8612 | $8.9575 | $9.598 | $33.41M | +6.17% |
| 2024-02-28 | $8.934 | $9.472 | $8.30 | $9.0399 | $1.57M | +0.26% |
| 2024-02-27 | $8.5677 | $9.2287 | $8.5202 | $9.0161 | $25.45M | +5.07% |
| 2024-02-26 | $8.4761 | $8.7899 | $8.4605 | $8.5811 | $26.86M | +5.51% |
| 2024-02-25 | $8.086 | $8.16 | $7.94 | $8.1329 | $216.99K | +0.74% |
| 2024-02-24 | $8.0568 | $8.1524 | $7.9339 | $8.0729 | $17.36M | +3.76% |
| 2024-02-23 | $7.774 | $7.944 | $7.568 | $7.7807 | $328.64K | +0.78% |
| 2024-02-22 | $7.8016 | $7.9507 | $7.6559 | $7.7204 | $23.84M | -0.96% |
| 2024-02-21 | $7.6575 | $7.8795 | $7.454 | $7.7953 | $24.42M | +1.86% |
| 2024-02-20 | $7.9899 | $8.2826 | $7.5424 | $7.6533 | $27.88M | -4.23% |
| 2024-02-19 | $8.2056 | $8.5796 | $7.7338 | $7.9909 | $25.34M | -2.60% |
| 2024-02-18 | $8.2836 | $8.3672 | $8.1043 | $8.204 | $18.96M | +3.28% |
| 2024-02-17 | $8.094 | $8.254 | $7.633 | $7.9437 | $350.99K | +1.97% |
| 2024-02-16 | $8.0261 | $8.2969 | $7.6395 | $7.7906 | $19.86M | -2.93% |
| 2024-02-15 | $8.0845 | $8.3679 | $7.8423 | $8.0255 | $21.84M | -0.35% |
| 2024-02-14 | $7.8672 | $8.2266 | $7.7682 | $8.0541 | $24.72M | +6.18% |
| 2024-02-13 | $7.837 | $7.912 | $7.406 | $7.5856 | $299.19K | +1.21% |
| 2024-02-12 | $7.7925 | $7.9702 | $7.4469 | $7.4947 | $24.30M | +0.27% |
| 2024-02-11 | $7.44 | $7.72 | $7.41 | $7.4747 | $527.91K | -0.26% |
| 2024-02-10 | $7.4524 | $7.7689 | $7.44 | $7.494 | $15.51M | +0.58% |
| 2024-02-09 | $7.3835 | $7.5792 | $7.308 | $7.4512 | $22.97M | +1.14% |
| 2024-02-08 | $7.2507 | $7.4878 | $7.1185 | $7.3668 | $22.02M | +1.82% |
| 2024-02-07 | $7.0408 | $7.2844 | $7.0302 | $7.2348 | $18.53M | +2.97% |
| 2024-02-06 | $6.9173 | $7.0954 | $6.8619 | $7.0259 | $16.95M | +1.72% |
| 2024-02-05 | $6.97 | $6.9989 | $6.7963 | $6.9071 | $15.36M | -0.87% |
| 2024-02-04 | $7.0821 | $7.2894 | $6.8744 | $6.9675 | $15.25M | -1.68% |
| 2024-02-03 | $7.1715 | $7.2221 | $6.9704 | $7.0865 | $13.19M | -1.10% |
| 2024-02-02 | $7.1809 | $7.3278 | $7.0509 | $7.165 | $20.82M | +0.04% |
| 2024-02-01 | $6.9638 | $7.1911 | $6.8904 | $7.1619 | $23.20M | +2.90% |
| 2024-01-31 | $7.1068 | $7.1487 | $6.8041 | $6.9599 | $24.55M | -2.03% |
| 2024-01-30 | $7.5946 | $7.6682 | $6.9473 | $7.1038 | $23.53M | -6.29% |
| 2024-01-29 | $7.3235 | $7.6782 | $7.2936 | $7.5804 | $25.04M | +3.57% |
| 2024-01-28 | $7.3497 | $7.4031 | $7.1714 | $7.3189 | $22.44M | -0.40% |
| 2024-01-27 | $7.375 | $7.5091 | $7.2826 | $7.3487 | $19.04M | -0.30% |
| 2024-01-26 | $7.312 | $7.4026 | $7.1901 | $7.3708 | $24.18M | +1.12% |
| 2024-01-25 | $6.9757 | $7.3298 | $6.9418 | $7.2892 | $23.05M | +4.50% |
| 2024-01-24 | $7.2221 | $7.2678 | $6.9414 | $6.9753 | $23.85M | -3.14% |
| 2024-01-23 | $6.9175 | $7.3439 | $6.7498 | $7.2012 | $24.13M | +4.05% |
| 2024-01-22 | $7.458 | $7.5004 | $6.715 | $6.9211 | $14.34M | -7.11% |
| 2024-01-21 | $7.8577 | $7.9875 | $7.3105 | $7.4509 | $8.49M | -5.06% |
| 2024-01-20 | $7.7933 | $8.0362 | $7.7192 | $7.8483 | $9.59M | +1.18% |
| 2024-01-19 | $7.3754 | $7.9461 | $7.1253 | $7.7566 | $12.89M | +5.03% |
| 2024-01-18 | $7.896 | $7.8996 | $7.353 | $7.3854 | $13.05M | -6.77% |
| 2024-01-17 | $8.0153 | $8.1145 | $7.7434 | $7.9221 | $11.44M | -1.14% |
| 2024-01-16 | $8.1093 | $8.5038 | $7.9736 | $8.0133 | $12.55M | -0.02% |
| 2024-01-15 | $7.772 | $8.18 | $7.745 | $8.0153 | $1.36M | +2.90% |
| 2024-01-14 | $8.0832 | $8.1116 | $7.7601 | $7.7892 | $11.37M | -3.79% |
| 2024-01-13 | $8.2137 | $8.2308 | $7.9437 | $8.0958 | $10.96M | +1.97% |
| 2024-01-12 | $8.51 | $9.091 | $7.653 | $7.9394 | $793.07K | -5.06% |
| 2024-01-11 | $8.4966 | $9.1022 | $8.2556 | $8.3625 | $17.36M | +2.25% |
| 2024-01-10 | $7.483 | $8.326 | $7.229 | $8.1788 | $504.62K | +8.20% |
| 2024-01-09 | $7.4484 | $7.6704 | $7.2112 | $7.5591 | $12.77M | +1.56% |
| 2024-01-08 | $7.5264 | $7.9816 | $7.3286 | $7.4427 | $11.43M | -0.94% |
| 2024-01-07 | $7.8331 | $7.891 | $6.86 | $7.5131 | $11.79M | -3.94% |
| 2024-01-06 | $7.9847 | $8.2406 | $7.8046 | $7.8216 | $5.37M | -1.84% |
| 2024-01-05 | $7.829 | $8.188 | $7.453 | $7.9684 | $2.58M | +1.44% |
| 2024-01-04 | $8.4337 | $8.5023 | $7.7725 | $7.8554 | $4.85M | -0.86% |
| 2024-01-03 | $8.941 | $9.117 | $7.113 | $7.9236 | $543.17K | -1.79% |
| 2024-01-02 | $9.0894 | $9.1308 | $7.7654 | $8.0679 | $22.56M | -11.36% |
| 2024-01-01 | $8.9379 | $9.5813 | $8.9337 | $9.1023 | $15.45M | +2.01% |
Frequently asked questions
What was the Axie Infinity price on January 1, 2024?
AXS opened 2024-01-01 at $8.9379 and closed that day at $9.1023.
What was the highest price of Axie Infinity in 2024?
The highest was $13.307 on 2024-03-11; the lowest was $3.825 on 2024-08-05.
How much did Axie Infinity change in 2024?
AXS moved -29.68% in 2024, from $8.9379 to $6.2854.
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.