Axie Infinity
AXS
Rank #283
$1.11
Updated 25 days ago
Market Cap
$186.04M
24h Volume
$21.07M
Avg Volume (90d)
$31.93M
24h High/Low
$1.12
$1.01
$1.01
Price Chart
Categories & Chains
Categories
Coinbase 50 Index
Ethereum Ecosystem
Andreessen Horowitz (a16z) Portfolio
BNB Chain Ecosystem
Alleged SEC Securities
Harmony Ecosystem
Ronin Ecosystem
Energi Ecosystem
YZi Labs (Prev. Binance Labs) Portfolio
Animoca Brands Portfolio
Paradigm Portfolio
NFT
Metaverse
Binance Launchpad
Gaming (GameFi)
Play To Earn
Consensys Portfolio
Gaming Utility Token
Gaming Governance Token
Axie Infinity Ecosystem
Card Games
Breeding
Chains
Ethereum
0xbb0e17ef65f82ab...
Binance Smart Chain
0x715d400f88c1678...
Ronin
0x97a9107c1793bc4...
Harmony Shard 0
0x14a7b318fed66ff...
Energi
0x7cd3d51bee45434...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.11 | $1.12 | $1.01 | $1.11 | $21.07M | $186.04M |
| Dec 2, 2025 | $1.01 | $1.11 | $1.00 | $1.10 | $18.69M | $174.61M |
| Dec 1, 2025 | $1.09 | $1.09 | $0.9901 | $1.01 | $21.58M | $168.25M |
| Nov 30, 2025 | $1.11 | $1.12 | $1.10 | $1.10 | $11.29M | $185.13M |
| Nov 29, 2025 | $1.14 | $1.14 | $1.11 | $1.11 | $16.78M | $188.26M |
| Nov 28, 2025 | $1.16 | $1.16 | $1.13 | $1.14 | $22.53M | $191.99M |
| Nov 27, 2025 | $1.16 | $1.18 | $1.15 | $1.16 | $18.57M | $194.25M |
| Nov 26, 2025 | $1.15 | $1.17 | $1.10 | $1.16 | $18.43M | $189.71M |
| Nov 25, 2025 | $1.15 | $1.15 | $1.10 | $1.14 | $19.67M | $188.65M |
| Nov 24, 2025 | $1.10 | $1.16 | $1.08 | $1.15 | $16.28M | $185.99M |
| Nov 23, 2025 | $1.10 | $1.12 | $1.10 | $1.11 | $15.09M | $185.34M |
| Nov 22, 2025 | $1.12 | $1.12 | $1.07 | $1.10 | $26.21M | $182.24M |
| Nov 21, 2025 | $1.21 | $1.24 | $1.09 | $1.09 | $56.79M | $192.95M |
| Nov 20, 2025 | $1.23 | $1.37 | $1.19 | $1.22 | $32.07M | $209.72M |
| Nov 19, 2025 | $1.31 | $1.34 | $1.18 | $1.22 | $38.76M | $210.66M |
| Nov 18, 2025 | $1.21 | $1.32 | $1.21 | $1.32 | $31.40M | $210.05M |
| Nov 17, 2025 | $1.24 | $1.28 | $1.19 | $1.21 | $19.80M | $207.71M |
| Nov 16, 2025 | $1.28 | $1.30 | $1.20 | $1.23 | $15.71M | $210.60M |
| Nov 15, 2025 | $1.25 | $1.29 | $1.25 | $1.28 | $19.48M | $213.30M |
| Nov 14, 2025 | $1.28 | $1.29 | $1.24 | $1.27 | $28.05M | $211.67M |
| Nov 13, 2025 | $1.32 | $1.38 | $1.24 | $1.26 | $28.28M | $220.48M |
| Nov 12, 2025 | $1.35 | $1.42 | $1.31 | $1.33 | $29.85M | $228.76M |
| Nov 11, 2025 | $1.41 | $1.49 | $1.40 | $1.41 | $29.41M | $236.27M |
| Nov 10, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $28.51M | $240.57M |
| Nov 9, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $66.43M | $247.32M |
| Nov 8, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $73.56M | $250.72M |
| Nov 7, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $31.48M | $205.10M |
| Nov 6, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $25.79M | $204.19M |
| Nov 5, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $53.14M | $198.35M |
| Nov 4, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $39.07M | $209.03M |
| Nov 3, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $19.37M | $244.78M |
| Nov 2, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $19.89M | $241.73M |
| Nov 1, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $19.63M | $236.45M |
| Oct 31, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $34.45M | $234.10M |
| Oct 30, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $25.14M | $253.81M |
| Oct 29, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $29.38M | $255.39M |
| Oct 28, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $22.70M | $262.62M |
| Oct 27, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $15.55M | $273.48M |
| Oct 26, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $10.11M | $266.76M |
| Oct 25, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $17.78M | $267.73M |
| Oct 24, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $17.73M | $260.82M |
| Oct 23, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $32.12M | $252.21M |
| Oct 22, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $29.30M | $262.01M |
| Oct 21, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $29.21M | $265.35M |
| Oct 20, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $25.02M | $264.52M |
| Oct 19, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $18.08M | $260.93M |
| Oct 18, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $36.98M | $257.93M |
| Oct 17, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $44.06M | $263.55M |
| Oct 16, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $42.35M | $275.04M |
| Oct 15, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $47.78M | $291.18M |
| Oct 14, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $36.98M | $301.84M |
| Oct 13, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $32.04M | $282.75M |
| Oct 12, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $60.50M | $254.35M |
| Oct 11, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $117.72M | $260.09M |
| Oct 10, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $57.76M | $367.80M |
| Oct 9, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $26.85M | $364.50M |
| Oct 8, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $40.27M | $356.08M |
| Oct 7, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $39.41M | $384.05M |
| Oct 6, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $26.69M | $363.18M |
| Oct 5, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $15.28M | $366.96M |
| Oct 4, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $30.48M | $380.12M |
| Oct 3, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $27.53M | $379.01M |
| Oct 2, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $58.41M | $370.51M |
| Oct 1, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $52.42M | $348.49M |
| Sep 30, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $47.98M | $354.46M |
| Sep 29, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $26.88M | $361.02M |