Axie Infinity (AXS) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most AXS volume. Showing the last 365 days.

Monthly returns AXS

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	+126%	-28%	-14%	+21%	-13%	-19%	-13%	+6.6%	+29%	-14%	—	—	+24%
2025	-13%	-31%	-22%	-15%	+1.4%	-11%	+0.5%	+11%	-17%	-33%	-23%	-26%	-87%
2024	-21%	+38%	+15%	-39%	+9.9%	-18%	-6.9%	-17%	+7.3%	-5.6%	+72%	-24%	-30%
2023	+80%	-12%	-13%	-5.8%	-13%	-13%	+0.7%	-22%	-1.7%	+19%	+16%	+39%	+46%
2022	-44%	+3.8%	+17%	-54%	-18%	-39%	+24%	-22%	-11%	-27%	-24%	-14%	-93%
2021	+50%	+74%	+308%	+80%	-52%	+15%	+649%	+70%	+3.5%	+85%	-0.9%	-32%	+17359%
2020	—	—	—	—	—	—	—	—	—	—	+357%	+18%	+438%
Monthly average	+30%	+7.6%	+48%	-2.1%	-14%	-14%	+109%	+4.5%	+1.6%	+4.3%	+66%	-6.4%
Up years	3/6	3/6	3/6	2/6	2/6	1/6	4/6	3/6	3/6	2/6	3/6	2/6

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/10/2026	$0.8016	$0.8049	$0.7910	$0.8037	$420.22K	—	+0.26%
11/09/2026	$0.8376	$0.8533	$0.7888	$0.8015	$844.23K	—	-4.31%
11/08/2026	$0.8290	$0.8377	$0.7888	$0.8376	$1.75M	—	+1.04%
11/07/2026	$0.8338	$0.8361	$0.8233	$0.8290	$892.31K	—	-0.58%
11/06/2026	$0.8610	$0.8692	$0.8332	$0.8338	$713.58K	—	-3.16%
11/05/2026	$0.8260	$0.8669	$0.8132	$0.8610	$1.41M	—	+4.24%
11/04/2026	$0.8758	$0.8885	$0.8111	$0.8260	$1.79M	—	-5.69%
11/03/2026	$0.8515	$0.8876	$0.8225	$0.8752	$3.26M	—	+2.78%
11/02/2026	$0.8571	$0.8677	$0.8224	$0.8517	$1.18M	—	-0.63%
11/01/2026	$0.8679	$0.8789	$0.8437	$0.8572	$1.39M	—	-1.23%
10/31/2026	$0.8740	$0.8760	$0.8545	$0.8676	$777.28K	—	-0.73%
10/30/2026	$0.8628	$0.8876	$0.8500	$0.8740	$456.61K	—	+1.30%
10/29/2026	$0.9550	$0.9603	$0.8164	$0.8624	$2.66M	—	-9.70%
10/28/2026	$0.9705	$0.9819	$0.9177	$0.9541	$1.31M	—	-1.69%
10/27/2026	$0.9612	$1.09	$0.9404	$0.9706	$1.67M	—	+0.98%
10/26/2026	$0.9588	$0.9823	$0.9286	$0.9538	$642.01K	—	-0.52%
10/25/2026	$0.9493	$0.9680	$0.9141	$0.9589	$1.25M	—	+1.01%
10/24/2026	$0.9580	$1.02	$0.9236	$0.9495	$1.29M	—	-0.89%
10/23/2026	$1.05	$1.07	$0.9210	$0.9581	$1.86M	—	-8.56%
10/22/2026	$1.03	$1.08	$0.9963	$1.05	$675.45K	—	+1.78%
10/22/2026	$1.06	$1.06	$0.9910	$0.9960	$956.76K	$174.11M	-5.86%
10/21/2026	$1.06	$1.07	$1.02	$1.03	$953.36K	—	-3.19%
10/21/2026	$1.05	$1.08	$1.04	$1.06	$1.07M	$184.95M	+1.24%
10/20/2026	$1.05	$1.07	$1.04	$1.06	$2.70M	—	+1.70%
10/20/2026	$1.01	$1.06	$0.9860	$1.05	$1.30M	$182.67M	+3.98%
10/19/2026	$1.02	$1.06	$0.9943	$1.05	$564.46K	—	+2.86%
10/19/2026	$1.01	$1.02	$0.9870	$1.01	$882.77K	$175.68M	-0.59%
10/18/2026	$1.01	$1.08	$0.9826	$1.02	$711.48K	—	+0.48%
10/18/2026	$1.04	$1.04	$0.9700	$1.01	$1.32M	$176.73M	-2.51%
10/17/2026	$1.07	$1.08	$1.00	$1.01	$741.69K	—	-5.76%
10/17/2026	$1.06	$1.08	$1.01	$1.04	$1.38M	$181.10M	-2.26%
10/16/2026	$1.06	$1.09	$1.04	$1.06	$1.01M	$185.30M	-0.19%
10/15/2026	$1.08	$1.08	$0.9980	$1.06	$2.30M	$185.64M	-1.76%
10/14/2026	$1.14	$1.16	$1.07	$1.08	$1.60M	$188.97M	-5.34%
10/13/2026	$1.17	$1.17	$1.10	$1.14	$1.93M	$199.63M	-2.31%
10/12/2026	$1.26	$1.27	$1.16	$1.17	$2.28M	$204.35M	-7.22%
10/11/2026	$1.24	$1.27	$1.21	$1.26	$1.92M	$220.26M	+1.45%
10/10/2026	$1.20	$1.28	$1.19	$1.24	$3.85M	$217.29M	+3.50%
10/09/2026	$1.16	$1.21	$1.15	$1.20	$1.93M	$209.94M	+3.80%
10/08/2026	$1.25	$1.25	$1.12	$1.16	$2.99M	$202.25M	-7.29%
10/07/2026	$1.25	$1.26	$1.16	$1.25	$5.88M	$218.33M	+0.32%
10/06/2026	$1.29	$1.31	$1.24	$1.25	$3.36M	$217.81M	-3.63%
10/05/2026	$1.36	$1.40	$1.26	$1.29	$6.77M	$226.03M	-5.00%
10/04/2026	$1.20	$1.46	$1.20	$1.36	$16.87M	$237.74M	+13.52%
10/03/2026	$1.24	$1.31	$1.19	$1.20	$7.62M	$209.59M	-3.07%
10/02/2026	$1.15	$1.29	$1.13	$1.24	$11.38M	$216.06M	+7.67%
10/01/2026	$1.16	$1.17	$1.12	$1.15	$1.44M	—	-0.69%
09/30/2026	$1.15	$1.19	$1.13	$1.16	$1.99M	—	+0.87%
09/29/2026	$1.11	$1.17	$1.08	$1.15	$1.86M	—	+3.06%
09/28/2026	$1.17	$1.18	$1.08	$1.11	$2.38M	—	-5.20%
09/27/2026	$1.17	$1.20	$1.15	$1.17	$1.93M	—	+0.26%
09/26/2026	$1.19	$1.24	$1.15	$1.17	$5.49M	—	-1.52%
09/25/2026	$1.08	$1.22	$1.08	$1.19	$9.67M	—	+10.30%
09/24/2026	$1.03	$1.10	$1.02	$1.08	$1.44M	—	+4.06%
09/23/2026	$1.13	$1.16	$1.03	$1.03	$3.36M	—	-8.75%
09/22/2026	$1.08	$1.15	$1.05	$1.13	$2.67M	—	+4.43%
09/21/2026	$1.01	$1.09	$1.00	$1.08	$2.30M	—	+6.90%
09/20/2026	$1.03	$1.03	$0.9760	$1.01	$1.36M	—	-1.36%
09/19/2026	$1.02	$1.06	$0.9940	$1.03	$1.80M	—	+0.78%
09/18/2026	$0.9500	$1.03	$0.9500	$1.02	$3.43M	—	+7.37%
09/17/2026	$0.9280	$0.9510	$0.9150	$0.9500	$681.40K	—	+2.37%
09/16/2026	$0.9100	$0.9270	$0.8810	$0.9270	$730.31K	—	+1.87%
09/15/2026	$0.9520	$0.9580	$0.8940	$0.9100	$956.05K	—	-4.41%
09/14/2026	$0.9390	$0.9680	$0.9270	$0.9520	$831.46K	—	+1.38%
09/13/2026	$0.9320	$0.9610	$0.9300	$0.9390	$1.22M	—	+0.75%
09/12/2026	$0.9160	$0.9430	$0.9140	$0.9320	$551.96K	—	+1.75%
09/11/2026	$0.8920	$0.9390	$0.8890	$0.9150	$744.85K	—	+2.58%
09/10/2026	$0.9280	$0.9290	$0.8890	$0.8920	$1.11M	—	-3.88%
09/09/2026	$0.9560	$0.9780	$0.9050	$0.9280	$1.08M	—	-2.93%
09/08/2026	$0.9680	$0.9790	$0.9440	$0.9550	$1.12M	—	-1.34%
09/07/2026	$0.9640	$0.9870	$0.9470	$0.9670	$1.07M	—	+0.31%
09/06/2026	$0.9510	$0.9670	$0.9380	$0.9650	$745.23K	—	+1.47%
09/05/2026	$0.9320	$0.9570	$0.9280	$0.9510	$856.18K	—	+2.04%
09/04/2026	$0.9570	$0.9590	$0.9070	$0.9310	$1.22M	—	-2.72%
09/03/2026	$0.9220	$0.9640	$0.9120	$0.9570	$1.27M	—	+3.80%
09/02/2026	$0.9100	$0.9460	$0.9020	$0.9220	$1.13M	—	+1.32%
09/01/2026	$0.9000	$0.9540	$0.8990	$0.9100	$1.98M	—	+1.11%
08/31/2026	$0.8750	$0.9120	$0.8730	$0.9000	$952.47K	—	+2.86%
08/30/2026	$0.9000	$0.9220	$0.8600	$0.8750	$634.90K	—	-2.78%
08/29/2026	$0.9060	$0.9080	$0.8890	$0.9000	$392.81K	—	-0.66%
08/28/2026	$0.9420	$0.9590	$0.8780	$0.9060	$1.01M	—	-3.82%
08/27/2026	$0.9500	$0.9580	$0.9280	$0.9410	$884.70K	—	-0.95%
08/26/2026	$0.9440	$0.9620	$0.9160	$0.9500	$865.11K	—	+0.64%
08/25/2026	$0.9700	$0.9950	$0.9240	$0.9440	$1.32M	—	-2.68%
08/24/2026	$1.01	$1.01	$0.9530	$0.9690	$1.83M	—	-4.15%
08/23/2026	$0.9910	$1.03	$0.9370	$1.01	$1.72M	—	+2.02%
08/22/2026	$1.07	$1.13	$0.9480	$0.9910	$4.62M	—	-7.21%
08/21/2026	$0.9620	$1.07	$0.9610	$1.07	$2.74M	—	+11.02%
08/20/2026	$0.9000	$0.9640	$0.8960	$0.9620	$1.49M	—	+6.89%
08/19/2026	$0.8380	$0.9120	$0.8380	$0.9000	$872.91K	—	+7.40%
08/18/2026	$0.8520	$0.8530	$0.8350	$0.8380	$336.26K	—	-1.64%
08/17/2026	$0.8660	$0.8760	$0.8470	$0.8520	$442.94K	—	-1.62%
08/16/2026	$0.8680	$0.8840	$0.8560	$0.8650	$571.01K	—	-0.35%
08/15/2026	$0.8910	$0.9020	$0.8650	$0.8680	$505.46K	—	-2.58%
08/14/2026	$0.8670	$0.9140	$0.8520	$0.8920	$1.52M	—	+2.88%
08/13/2026	$0.8620	$0.8790	$0.8560	$0.8670	$492.90K	—	+0.58%
08/12/2026	$0.8930	$0.9290	$0.8510	$0.8610	$1.81M	—	-3.58%
08/11/2026	$0.9110	$0.9180	$0.8770	$0.8930	$683.60K	$155.76M	-1.98%
08/10/2026	$0.8980	$0.9400	$0.8880	$0.9120	$1.20M	—	+1.56%
08/09/2026	$0.9180	$0.9290	$0.8960	$0.8980	$570.04K	—	-2.18%
08/08/2026	$0.8860	$0.9310	$0.8810	$0.9190	$680.65K	—	+3.72%
08/07/2026	$0.8920	$0.9140	$0.8770	$0.8860	$1.13M	—	-0.67%
08/06/2026	$0.8710	$0.9190	$0.8670	$0.8930	$3.03M	—	+2.53%
08/05/2026	$0.8230	$0.8720	$0.8220	$0.8720	$1.49M	—	+5.95%
08/04/2026	$0.8310	$0.8330	$0.8210	$0.8230	$321.01K	—	-0.96%
08/03/2026	$0.8340	$0.8370	$0.8140	$0.8320	$443.46K	—	-0.24%
08/02/2026	$0.8270	$0.8360	$0.8240	$0.8330	$240.54K	—	+0.73%
08/01/2026	$0.8440	$0.8450	$0.8180	$0.8270	$364.34K	—	-2.01%
07/31/2026	$0.8290	$0.8470	$0.8190	$0.8430	$831.87K	—	+1.69%
07/30/2026	$0.8210	$0.8360	$0.8170	$0.8290	$549.43K	—	+0.97%
07/29/2026	$0.8390	$0.8420	$0.8010	$0.8210	$898.17K	—	-2.15%
07/28/2026	$0.8450	$0.8510	$0.8250	$0.8390	$770.80K	—	-0.71%
07/27/2026	$0.8970	$0.8980	$0.8330	$0.8450	$984.85K	—	-5.80%
07/26/2026	$0.8920	$0.8970	$0.8820	$0.8960	$532.95K	—	+0.45%
07/25/2026	$0.8890	$0.9020	$0.8830	$0.8920	$609.81K	—	+0.34%
07/24/2026	$0.9000	$0.9020	$0.8720	$0.8890	$1.10M	$154.87M	-1.22%
07/23/2026	$0.9210	$0.9230	$0.8940	$0.8990	$587.92K	—	-2.39%
07/22/2026	$0.9310	$0.9420	$0.9170	$0.9210	$586.44K	—	-1.07%
07/21/2026	$0.9260	$0.9440	$0.9220	$0.9310	$547.73K	—	+0.54%
07/20/2026	$0.9280	$0.9360	$0.9060	$0.9270	$938.22K	—	-0.11%
07/19/2026	$0.9340	$0.9400	$0.9130	$0.9280	$514.49K	—	-0.64%
07/18/2026	$0.9440	$0.9480	$0.9260	$0.9330	$719.21K	—	-1.17%
07/17/2026	$0.9790	$0.9850	$0.9110	$0.9440	$1.60M	—	-3.58%
07/16/2026	$0.9920	$1.02	$0.9760	$0.9780	$1.39M	—	-1.41%
07/15/2026	$1.00	$1.01	$0.9800	$0.9920	$591.65K	—	-0.90%
07/14/2026	$0.9830	$1.01	$0.9720	$1.00	$618.51K	—	+1.73%
07/13/2026	$0.9880	$1.00	$0.9690	$0.9830	$591.37K	—	-0.51%
07/12/2026	$0.9910	$1.01	$0.9810	$0.9880	$510.87K	—	-0.30%
07/11/2026	$1.01	$1.03	$0.9900	$0.9910	$581.01K	—	-1.49%
07/10/2026	$1.01	$1.02	$0.9940	$1.01	$473.65K	—	-0.20%
07/09/2026	$0.9980	$1.02	$0.9950	$1.01	$728.49K	—	+0.90%
07/08/2026	$0.9880	$1.00	$0.9540	$0.9970	$2.28M	—	+0.91%
07/07/2026	$1.02	$1.02	$0.9760	$0.9860	$808.40K	—	-2.86%
07/06/2026	$1.02	$1.04	$0.9850	$1.01	$1.07M	—	-0.88%
07/05/2026	$1.04	$1.07	$1.01	$1.02	$830.52K	—	-1.73%
07/04/2026	$1.06	$1.07	$1.03	$1.04	$1.63M	—	-1.51%
07/03/2026	$1.02	$1.08	$1.00	$1.06	$1.30M	—	+3.83%
07/02/2026	$1.01	$1.04	$0.9970	$1.02	$1.34M	—	+0.99%
07/01/2026	$0.9650	$1.02	$0.9440	$1.01	$2.07M	—	+4.66%
06/30/2026	$1.01	$1.02	$0.9440	$0.9640	$1.64M	—	-4.27%
06/29/2026	$0.9910	$1.01	$0.9760	$1.01	$1.05M	—	+1.61%
06/28/2026	$0.9740	$1.01	$0.9600	$0.9910	$1.10M	—	+1.75%
06/27/2026	$1.00	$1.01	$0.9640	$0.9740	$977.21K	$169.37M	-2.99%
06/26/2026	$1.02	$1.03	$0.9810	$1.00	$1.89M	—	-1.86%
06/25/2026	$1.01	$1.06	$0.9700	$1.02	$2.78M	—	+1.49%
06/24/2026	$1.02	$1.07	$0.9690	$1.01	$4.41M	—	-0.89%
06/23/2026	$1.07	$1.11	$1.01	$1.02	$3.89M	—	-5.41%
06/22/2026	$1.06	$1.09	$1.03	$1.07	$3.43M	—	+1.80%
06/21/2026	$1.17	$1.28	$1.05	$1.05	$8.67M	—	-9.69%
06/20/2026	$0.9530	$1.24	$0.9520	$1.17	$21.81M	—	+22.25%
06/19/2026	$0.9590	$0.9660	$0.9290	$0.9520	$735.92K	—	-0.73%
06/18/2026	$0.9910	$0.9980	$0.9190	$0.9590	$1.10M	—	-3.23%
06/17/2026	$1.01	$1.03	$0.9690	$0.9900	$1.30M	—	-1.98%
06/16/2026	$1.00	$1.03	$0.9800	$1.01	$1.15M	—	+0.60%
06/15/2026	$0.9770	$1.04	$0.9720	$1.00	$1.43M	—	+2.66%
06/14/2026	$0.9750	$0.9840	$0.9370	$0.9770	$891.25K	—	+0.21%
06/13/2026	$0.9490	$0.9810	$0.9450	$0.9750	$785.58K	—	+2.74%
06/12/2026	$0.9440	$0.9700	$0.9360	$0.9480	$925.21K	—	+0.42%
06/11/2026	$0.8990	$0.9540	$0.8990	$0.9430	$1.11M	—	+4.89%
06/10/2026	$0.9230	$0.9300	$0.8820	$0.8990	$972.61K	—	-2.60%
06/09/2026	$0.9480	$0.9490	$0.9010	$0.9230	$1.16M	—	-2.64%
06/08/2026	$0.9470	$0.9670	$0.9300	$0.9480	$791.75K	—	+0.11%
06/07/2026	$0.9230	$0.9720	$0.9100	$0.9470	$1.12M	—	+2.60%
06/06/2026	$0.9330	$0.9470	$0.8610	$0.9240	$1.14M	—	-0.96%
06/05/2026	$1.02	$1.02	$0.8910	$0.9330	$2.48M	—	-8.80%
06/04/2026	$1.12	$1.13	$0.9860	$1.02	$3.46M	—	-8.73%
06/03/2026	$1.12	$1.18	$1.10	$1.12	$1.71M	—	-0.09%
06/02/2026	$1.18	$1.21	$1.09	$1.12	$3.04M	—	-4.67%
06/01/2026	$1.19	$1.21	$1.16	$1.18	$2.18M	—	-0.76%
05/31/2026	$1.19	$1.27	$1.15	$1.19	$3.56M	—	-0.67%
05/30/2026	$1.18	$1.32	$1.17	$1.19	$5.46M	—	+1.44%
05/29/2026	$1.15	$1.19	$1.13	$1.18	$1.99M	—	+2.08%
05/28/2026	$1.15	$1.18	$1.07	$1.15	$2.26M	—	+0.70%
05/27/2026	$1.15	$1.19	$1.13	$1.15	$2.19M	—	-0.17%
05/26/2026	$1.15	$1.16	$1.13	$1.15	$935.12K	—	-0.09%
05/25/2026	$1.15	$1.18	$1.14	$1.15	$1.68M	—	-0.26%
05/24/2026	$1.20	$1.20	$1.13	$1.15	$625.50K	—	-3.84%
05/23/2026	$1.15	$1.21	$1.12	$1.20	$1.20M	—	+4.09%
05/22/2026	$1.20	$1.23	$1.14	$1.15	$1.28M	—	-4.57%
05/21/2026	$1.20	$1.22	$1.18	$1.20	$1.13M	—	+0.08%
05/20/2026	$1.17	$1.23	$1.16	$1.20	$1.47M	—	+3.00%
05/19/2026	$1.20	$1.22	$1.16	$1.17	$2.50M	$202.34M	-3.07%
05/18/2026	$1.13	$1.21	$1.12	$1.21	$5.03M	—	+6.92%
05/17/2026	$1.17	$1.18	$1.10	$1.13	$1.15M	—	-3.59%
05/16/2026	$1.20	$1.21	$1.14	$1.17	$1.33M	—	-2.17%
05/15/2026	$1.27	$1.28	$1.18	$1.20	$2.16M	—	-5.45%
05/14/2026	$1.27	$1.29	$1.25	$1.27	$1.27M	—	-0.31%
05/13/2026	$1.34	$1.37	$1.25	$1.27	$2.44M	—	-5.29%
05/12/2026	$1.43	$1.43	$1.33	$1.34	$2.07M	$232.10M	-5.96%
05/11/2026	$1.43	$1.44	$1.39	$1.43	$1.38M	—	-0.28%
05/10/2026	$1.43	$1.46	$1.40	$1.43	$2.27M	—	-0.07%
05/09/2026	$1.44	$1.48	$1.43	$1.44	$3.38M	—	-0.62%
05/08/2026	$1.38	$1.45	$1.36	$1.44	$2.01M	—	+4.57%
05/07/2026	$1.40	$1.42	$1.35	$1.38	$2.56M	—	-1.15%
05/06/2026	$1.36	$1.40	$1.34	$1.40	$2.28M	$241.55M	+2.95%
05/05/2026	$1.32	$1.38	$1.32	$1.36	$2.27M	—	+3.03%
05/04/2026	$1.32	$1.34	$1.29	$1.32	$2.42M	—	-0.53%
05/03/2026	$1.38	$1.38	$1.31	$1.33	$1.81M	—	-3.85%
05/02/2026	$1.39	$1.45	$1.37	$1.38	$2.87M	—	-0.86%
05/01/2026	$1.37	$1.43	$1.36	$1.39	$2.95M	—	+1.68%
04/30/2026	$1.40	$1.41	$1.35	$1.37	$2.80M	—	-1.93%
04/29/2026	$1.51	$1.57	$1.36	$1.40	$7.13M	$237.31M	-7.49%
04/28/2026	$1.44	$1.55	$1.41	$1.51	$10.47M	—	+4.86%
04/27/2026	$1.42	$1.50	$1.35	$1.44	$10.72M	—	+1.27%
04/26/2026	$1.58	$1.59	$1.36	$1.42	$15.80M	—	-10.07%
04/25/2026	$1.13	$1.79	$1.13	$1.58	$86.66M	—	+39.15%
04/24/2026	$1.11	$1.14	$1.09	$1.13	$2.05M	—	+2.62%
04/23/2026	$1.10	$1.12	$1.09	$1.10	$1.50M	—	+0.18%
04/22/2026	$1.11	$1.14	$1.10	$1.10	$2.04M	$187.28M	-0.36%
04/21/2026	$1.11	$1.11	$1.09	$1.11	$1.71M	—	-0.09%
04/20/2026	$1.09	$1.12	$1.09	$1.11	$1.70M	—	+1.75%
04/19/2026	$1.12	$1.13	$1.08	$1.09	$2.13M	—	-3.12%
04/18/2026	$1.18	$1.24	$1.12	$1.12	$3.93M	—	-5.15%
04/17/2026	$1.19	$1.22	$1.15	$1.19	$2.80M	—	+0.00%
04/16/2026	$1.13	$1.19	$1.12	$1.19	$2.42M	—	+4.86%
04/15/2026	$1.10	$1.15	$1.10	$1.13	$1.69M	$192.32M	+3.10%
04/14/2026	$1.12	$1.14	$1.09	$1.10	$2.28M	—	-2.40%
04/13/2026	$1.08	$1.13	$1.06	$1.12	$1.81M	—	+4.46%
04/12/2026	$1.12	$1.13	$1.07	$1.08	$1.60M	—	-4.19%
04/11/2026	$1.13	$1.14	$1.11	$1.12	$862.64K	—	-0.97%
04/10/2026	$1.13	$1.15	$1.11	$1.13	$1.89M	—	+0.00%
04/09/2026	$1.09	$1.16	$1.09	$1.13	$1.93M	—	+3.38%
04/08/2026	$1.15	$1.16	$1.09	$1.09	$2.14M	$185.49M	-4.79%
04/07/2026	$1.10	$1.16	$1.08	$1.15	$2.00M	—	+4.17%
04/06/2026	$1.11	$1.14	$1.10	$1.10	$1.30M	—	-0.27%
04/05/2026	$1.13	$1.13	$1.08	$1.11	$956.91K	—	-1.78%
04/04/2026	$1.12	$1.13	$1.09	$1.12	$808.21K	—	+0.63%
04/03/2026	$1.11	$1.15	$1.11	$1.12	$2.14M	—	+0.63%
04/02/2026	$1.13	$1.14	$1.06	$1.11	$2.41M	—	-2.12%
04/01/2026	$1.13	$1.17	$1.13	$1.13	$2.18M	—	+0.27%
03/31/2026	$1.12	$1.14	$1.09	$1.13	$1.10M	$191.20M	+0.53%
03/30/2026	$1.12	$1.16	$1.11	$1.12	$1.30M	—	+0.27%
03/29/2026	$1.15	$1.16	$1.09	$1.12	$1.21M	—	-2.70%
03/28/2026	$1.11	$1.19	$1.09	$1.15	$3.76M	—	+3.05%
03/27/2026	$1.12	$1.17	$1.09	$1.11	$3.10M	—	-0.27%
03/26/2026	$1.13	$1.19	$1.05	$1.12	$4.28M	—	-1.06%
03/25/2026	$1.12	$1.14	$1.10	$1.13	$1.31M	—	+0.53%
03/24/2026	$1.12	$1.15	$1.10	$1.12	$1.57M	$190.16M	+0.63%
03/23/2026	$1.09	$1.14	$1.04	$1.11	$2.28M	—	+2.39%
03/22/2026	$1.15	$1.16	$1.08	$1.09	$1.76M	—	-5.64%
03/21/2026	$1.21	$1.22	$1.14	$1.15	$1.20M	—	-4.79%
03/20/2026	$1.20	$1.28	$1.20	$1.21	$2.71M	—	+1.00%
03/19/2026	$1.20	$1.24	$1.16	$1.20	$3.72M	—	+0.42%
03/18/2026	$1.23	$1.34	$1.19	$1.20	$5.71M	$202.62M	-2.92%
03/17/2026	$1.28	$1.30	$1.22	$1.23	$3.02M	—	-3.83%
03/16/2026	$1.25	$1.30	$1.21	$1.28	$3.73M	—	+2.73%
03/15/2026	$1.24	$1.30	$1.21	$1.25	$5.91M	—	+0.48%
03/14/2026	$1.16	$1.32	$1.15	$1.24	$16.26M	—	+7.45%
03/13/2026	$1.14	$1.18	$1.13	$1.16	$1.75M	—	+1.67%
03/12/2026	$1.13	$1.14	$1.10	$1.14	$1.87M	—	+0.71%
03/11/2026	$1.12	$1.19	$1.10	$1.13	$3.57M	—	+0.36%
03/10/2026	$1.11	$1.19	$1.10	$1.12	$2.56M	$190.18M	+1.26%
03/09/2026	$1.11	$1.14	$1.10	$1.11	$1.64M	—	-0.36%
03/08/2026	$1.11	$1.15	$1.09	$1.11	$1.27M	—	+0.18%
03/07/2026	$1.16	$1.16	$1.10	$1.11	$1.22M	—	-3.89%
03/06/2026	$1.21	$1.23	$1.14	$1.16	$2.36M	—	-4.78%
03/05/2026	$1.22	$1.23	$1.17	$1.22	$2.98M	—	-0.49%
03/04/2026	$1.22	$1.27	$1.17	$1.22	$3.24M	$207.14M	+0.41%
03/03/2026	$1.25	$1.26	$1.20	$1.22	$2.63M	—	-2.79%
03/02/2026	$1.27	$1.32	$1.24	$1.25	$2.59M	—	-0.95%
03/01/2026	$1.32	$1.36	$1.23	$1.26	$2.86M	—	-4.10%
02/28/2026	$1.30	$1.33	$1.22	$1.32	$3.45M	—	+1.38%
02/27/2026	$1.36	$1.42	$1.27	$1.30	$4.83M	—	-4.20%
02/26/2026	$1.39	$1.39	$1.32	$1.36	$3.65M	—	-2.09%
02/25/2026	$1.26	$1.47	$1.24	$1.39	$8.03M	$234.82M	+10.42%
02/24/2026	$1.23	$1.26	$1.19	$1.26	$2.53M	—	+2.19%
02/23/2026	$1.31	$1.31	$1.21	$1.23	$2.68M	—	-5.89%
02/22/2026	$1.34	$1.37	$1.28	$1.31	$2.57M	—	-2.32%
02/21/2026	$1.34	$1.43	$1.30	$1.34	$5.69M	—	-0.30%
02/20/2026	$1.27	$1.39	$1.25	$1.34	$7.95M	—	+5.66%
02/19/2026	$1.30	$1.30	$1.20	$1.27	$2.82M	—	-1.78%
02/18/2026	$1.37	$1.37	$1.27	$1.30	$1.77M	$219.01M	-5.41%
02/17/2026	$1.37	$1.42	$1.32	$1.37	$3.18M	—	-0.15%
02/16/2026	$1.41	$1.41	$1.34	$1.37	$2.35M	—	-2.28%
02/15/2026	$1.51	$1.52	$1.38	$1.41	$4.10M	—	-6.89%
02/14/2026	$1.41	$1.56	$1.40	$1.51	$8.85M	—	+7.10%
02/13/2026	$1.42	$1.42	$1.33	$1.41	$4.93M	—	-0.42%
02/12/2026	$1.55	$1.55	$1.37	$1.42	$5.74M	—	-8.40%
02/11/2026	$1.57	$1.63	$1.45	$1.55	$11.16M	$261.41M	-1.65%
02/10/2026	$1.48	$1.65	$1.44	$1.57	$29.14M	—	+6.42%
02/09/2026	$1.26	$1.60	$1.25	$1.48	$29.44M	—	+17.26%
02/08/2026	$1.33	$1.33	$1.25	$1.26	$3.05M	—	-4.89%
02/07/2026	$1.38	$1.41	$1.28	$1.33	$5.54M	—	-3.49%
02/06/2026	$1.30	$1.47	$1.17	$1.38	$8.92M	—	+5.77%
02/05/2026	$1.53	$1.69	$1.29	$1.30	$12.64M	—	-14.93%
02/04/2026	$1.62	$1.63	$1.50	$1.53	$6.28M	$257.71M	-5.51%
02/03/2026	$1.69	$1.71	$1.50	$1.62	$14.19M	—	-4.49%
02/02/2026	$1.73	$1.80	$1.63	$1.69	$13.00M	—	-2.31%
02/01/2026	$1.82	$1.91	$1.65	$1.73	$21.28M	—	-4.79%
01/31/2026	$2.08	$2.08	$1.75	$1.82	$18.78M	—	-12.64%
01/30/2026	$2.28	$2.29	$2.06	$2.08	$13.15M	—	-8.52%
01/29/2026	$2.28	$2.42	$2.06	$2.28	$25.95M	—	-0.22%
01/28/2026	$2.64	$2.69	$2.26	$2.29	$28.55M	$385.56M	-13.48%
01/27/2026	$2.50	$2.76	$2.34	$2.64	$48.22M	—	+5.77%
01/26/2026	$2.05	$2.57	$1.88	$2.50	$68.57M	—	+21.86%
01/25/2026	$2.63	$2.64	$1.99	$2.05	$38.19M	—	-22.18%
01/24/2026	$2.94	$3.00	$2.53	$2.63	$35.93M	—	-10.26%
01/23/2026	$2.68	$2.99	$2.50	$2.94	$52.99M	—	+9.63%
01/22/2026	$2.37	$2.74	$2.36	$2.68	$50.55M	—	+13.04%
01/21/2026	$2.10	$2.55	$2.04	$2.37	$69.56M	$398.73M	+12.64%
01/20/2026	$1.65	$2.40	$1.65	$2.10	$79.88M	—	+27.44%
01/19/2026	$1.89	$2.00	$1.64	$1.65	$25.67M	—	-12.51%
01/18/2026	$1.98	$2.21	$1.79	$1.89	$62.18M	—	-4.60%
01/17/2026	$1.32	$2.26	$1.29	$1.98	$100.05M	—	+49.70%
01/16/2026	$1.09	$1.34	$1.07	$1.32	$16.61M	—	+22.03%
01/15/2026	$1.23	$1.23	$1.06	$1.09	$6.44M	—	-11.35%
01/14/2026	$1.06	$1.39	$1.05	$1.22	$33.35M	—	+16.02%
01/13/2026	$0.9060	$1.13	$0.9040	$1.06	$12.37M	$177.22M	+16.45%
01/12/2026	$0.9570	$0.9890	$0.9010	$0.9060	$1.25M	—	-5.33%
01/11/2026	$0.9570	$0.9750	$0.9450	$0.9560	$865.57K	—	-0.10%
01/10/2026	$0.9490	$0.9790	$0.9350	$0.9560	$460.40K	—	+0.74%
01/09/2026	$0.9520	$0.9780	$0.9360	$0.9480	$755.78K	—	-0.42%
01/08/2026	$0.9540	$0.9640	$0.9090	$0.9520	$1.82M	—	-0.21%
01/07/2026	$0.9980	$0.9980	$0.9380	$0.9530	$1.83M	—	-4.51%
01/06/2026	$0.9850	$1.02	$0.9450	$1.00	$2.67M	$167.75M	+1.52%
01/05/2026	$0.9630	$0.9930	$0.9360	$0.9850	$1.57M	—	+2.28%
01/04/2026	$0.9160	$0.9820	$0.9140	$0.9650	$1.35M	—	+5.35%
01/03/2026	$0.9160	$0.9340	$0.8900	$0.9150	$1.12M	—	-0.11%
01/02/2026	$0.8710	$0.9260	$0.8660	$0.9170	$1.87M	—	+5.28%
01/01/2026	$0.8050	$0.8760	$0.7930	$0.8710	$855.01K	—	+8.20%
12/31/2025	$0.8300	$0.8330	$0.7880	$0.8050	$1.33M	—	-3.01%
12/30/2025	$0.8290	$0.8470	$0.8190	$0.8300	$867.53K	$139.15M	+0.12%
12/29/2025	$0.8570	$0.8780	$0.8200	$0.8290	$1.29M	—	-3.27%
12/28/2025	$0.8720	$0.9170	$0.8460	$0.8570	$1.49M	—	-1.72%
12/27/2025	$0.8310	$0.8750	$0.8300	$0.8730	$884.51K	—	+5.05%
12/26/2025	$0.8250	$0.8610	$0.8210	$0.8300	$889.97K	—	+0.61%
12/25/2025	$0.8410	$0.8620	$0.8190	$0.8260	$927.96K	—	-1.78%
12/24/2025	$0.8570	$0.8590	$0.8230	$0.8420	$1.32M	—	-1.75%
12/23/2025	$0.8470	$0.8780	$0.8100	$0.8570	$2.37M	$143.63M	+1.18%
12/22/2025	$0.8530	$0.8740	$0.8340	$0.8470	$1.10M	—	-0.70%
12/21/2025	$0.8770	$0.8790	$0.8290	$0.8520	$785.63K	—	-2.85%
12/20/2025	$0.8760	$0.8850	$0.8680	$0.8770	$646.02K	—	+0.11%
12/19/2025	$0.8080	$0.8860	$0.7890	$0.8750	$1.37M	—	+8.29%
12/18/2025	$0.8700	$0.8800	$0.7920	$0.8090	$2.39M	—	-7.01%
12/17/2025	$0.9230	$0.9420	$0.7590	$0.8700	$1.92M	—	-5.74%
12/16/2025	$0.9260	$0.9350	$0.8900	$0.9230	$1.04M	$154.58M	-0.32%
12/15/2025	$0.9630	$0.9940	$0.8980	$0.9260	$1.14M	—	-3.84%
12/14/2025	$1.01	$1.02	$0.9470	$0.9620	$1.10M	—	-4.66%
12/13/2025	$1.01	$1.02	$0.9950	$1.01	$719.45K	—	-0.30%
12/12/2025	$1.05	$1.06	$0.9770	$1.01	$1.34M	—	-3.90%
12/11/2025	$1.09	$1.09	$1.01	$1.05	$1.78M	—	-3.31%
12/10/2025	$1.12	$1.14	$1.07	$1.09	$1.67M	—	-2.94%
12/09/2025	$1.05	$1.14	$1.02	$1.12	$3.21M	$187.65M	+7.27%
12/08/2025	$1.02	$1.07	$1.01	$1.04	$1.15M	—	+2.45%
12/07/2025	$1.07	$1.08	$1.00	$1.02	$1.44M	—	-4.68%
12/06/2025	$1.03	$1.09	$1.02	$1.07	$2.20M	—	+3.98%
12/05/2025	$1.08	$1.09	$1.00	$1.03	$1.41M	—	-4.81%
12/04/2025	$1.15	$1.15	$1.07	$1.08	$1.53M	—	-5.67%
12/03/2025	$1.09	$1.16	$1.09	$1.15	$2.39M	—	+4.95%
12/02/2025	$1.01	$1.12	$0.9970	$1.09	$1.50M	$182.70M	+7.80%
12/01/2025	$1.09	$1.09	$0.9840	$1.01	$2.36M	—	-6.64%
11/30/2025	$1.11	$1.12	$1.08	$1.09	$679.37K	—	-2.08%
11/29/2025	$1.14	$1.15	$1.10	$1.11	$736.75K	—	-2.47%
11/28/2025	$1.16	$1.17	$1.12	$1.14	$2.85M	—	-2.07%
11/27/2025	$1.16	$1.18	$1.15	$1.16	$1.02M	—	+0.35%
11/26/2025	$1.15	$1.17	$1.10	$1.16	$1.64M	—	+0.52%
11/25/2025	$1.15	$1.16	$1.09	$1.15	$1.37M	$192.60M	+0.44%
11/24/2025	$1.10	$1.17	$1.08	$1.15	$1.49M	—	+4.74%
11/23/2025	$1.10	$1.13	$1.09	$1.10	$1.17M	—	-0.36%
11/22/2025	$1.12	$1.12	$1.07	$1.10	$1.39M	—	-1.34%
11/21/2025	$1.20	$1.25	$1.08	$1.12	$5.29M	—	-7.15%
11/20/2025	$1.23	$1.39	$1.18	$1.20	$5.05M	$201.22M	-2.11%
11/19/2025	$1.31	$1.35	$1.18	$1.23	$2.82M	—	-5.82%
11/18/2025	$1.21	$1.34	$1.19	$1.31	$4.39M	—	+7.67%
11/17/2025	$1.24	$1.29	$1.18	$1.21	$1.74M	—	-1.78%
11/16/2025	$1.28	$1.31	$1.19	$1.24	$1.43M	—	-3.43%
11/15/2025	$1.25	$1.30	$1.24	$1.28	$1.21M	—	+2.24%
11/14/2025	$1.28	$1.29	$1.21	$1.25	$1.56M	—	-2.19%
11/13/2025	$1.32	$1.42	$1.23	$1.28	$2.50M	—	-3.18%
11/12/2025	$1.36	$1.43	$1.29	$1.32	$1.98M	—	-2.73%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Axie Infinity (AXS) price history

Monthly returns AXS

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News