Axie Infinity AXS

токенсеть Ethereum

Ранг 193 по капитализации

1.023 $+8.48 %за 24 ч

Binance · AXSUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-17	—	—	—	0.9710	—	—
2026-09-16	—	—	—	0.9250	—	—
2026-09-15	—	—	—	0.9120	—	—
2026-09-14	—	—	—	0.9520	—	—
2026-09-13	—	—	—	0.9340	—	—
2026-09-12	—	—	—	0.9380	—	—
2026-09-11	—	—	—	0.9160	—	—
2026-09-10	—	—	—	0.9030	—	—
2026-09-09	—	—	—	0.9200	—	—
2026-09-08	—	—	—	0.9600	—	—
2026-09-07	0.9640	0.9870	0.9470	0.9670	+0.31 %	1.10 M $
2026-09-06	0.9510	0.9670	0.9380	0.9650	+1.47 %	780.3 K $
2026-09-05	0.9320	0.9570	0.9280	0.9510	+2.04 %	904.8 K $
2026-09-04	0.9570	0.9590	0.9070	0.9310	−2.72 %	1.32 M $
2026-09-03	0.9220	0.9640	0.9120	0.9570	+3.80 %	1.34 M $
2026-09-02	0.9100	0.9460	0.9020	0.9220	+1.32 %	1.22 M $
2026-09-01	0.9000	0.9540	0.8990	0.9100	+1.11 %	2.14 M $
2026-08-31	0.8750	0.9120	0.8730	0.9000	+2.86 %	1.06 M $
2026-08-30	0.9000	0.9220	0.8600	0.8750	−2.78 %	705.8 K $
2026-08-29	0.9060	0.9080	0.8890	0.9000	−0.66 %	437.4 K $
2026-08-28	0.9420	0.9590	0.8780	0.9060	−3.82 %	1.11 M $
2026-08-27	0.9500	0.9580	0.9280	0.9410	−0.95 %	938.7 K $
2026-08-26	0.9440	0.9620	0.9160	0.9500	+0.64 %	924.7 K $
2026-08-25	0.9700	0.9950	0.9240	0.9440	−2.68 %	1.37 M $
2026-08-24	1.011	1.012	0.9530	0.9690	−4.15 %	1.87 M $
2026-08-23	0.9910	1.027	0.9370	1.011	+2.02 %	1.74 M $
2026-08-22	1.068	1.128	0.9480	0.9910	−7.21 %	4.48 M $
2026-08-21	0.9620	1.068	0.9610	1.068	+11.02 %	2.73 M $
2026-08-20	0.9000	0.9640	0.8960	0.9620	+6.89 %	1.60 M $
2026-08-19	0.8380	0.9120	0.8380	0.9000	+7.40 %	993.7 K $
2026-08-18	0.8520	0.8530	0.8350	0.8380	−1.64 %	398.9 K $
2026-08-17	0.8660	0.8760	0.8470	0.8520	−1.62 %	516.4 K $
2026-08-16	0.8680	0.8840	0.8560	0.8650	−0.35 %	655.5 K $
2026-08-15	0.8910	0.9020	0.8650	0.8680	−2.58 %	574.0 K $
2026-08-14	0.8670	0.9140	0.8520	0.8920	+2.88 %	1.72 M $
2026-08-13	0.8620	0.8790	0.8560	0.8670	+0.58 %	569.0 K $
2026-08-12	0.8930	0.9290	0.8510	0.8610	−3.58 %	2.03 M $
2026-08-11	0.9110	0.9180	0.8770	0.8930	−1.98 %	761.5 K $
2026-08-10	0.8980	0.9400	0.8880	0.9120	+1.56 %	1.31 M $
2026-08-09	0.9180	0.9290	0.8960	0.8980	−2.18 %	624.8 K $
2026-08-08	0.8860	0.9310	0.8810	0.9190	+3.72 %	749.1 K $
2026-08-07	0.8920	0.9140	0.8770	0.8860	−0.67 %	1.27 M $
2026-08-06	0.8710	0.9190	0.8670	0.8930	+2.53 %	3.41 M $
2026-08-05	0.8230	0.8720	0.8220	0.8720	+5.95 %	1.74 M $
2026-08-04	0.8310	0.8330	0.8210	0.8230	−0.96 %	388.3 K $
2026-08-03	0.8340	0.8370	0.8140	0.8320	−0.24 %	536.5 K $
2026-08-02	0.8270	0.8360	0.8240	0.8330	+0.73 %	289.7 K $
2026-08-01	0.8440	0.8450	0.8180	0.8270	−2.01 %	436.0 K $
2026-07-31	0.8290	0.8470	0.8190	0.8430	+1.69 %	996.9 K $
2026-07-30	0.8210	0.8360	0.8170	0.8290	+0.97 %	664.1 K $
2026-07-29	0.8390	0.8420	0.8010	0.8210	−2.15 %	1.10 M $
2026-07-28	0.8450	0.8510	0.8250	0.8390	−0.71 %	917.2 K $
2026-07-27	0.8970	0.8980	0.8330	0.8450	−5.80 %	1.14 M $
2026-07-26	0.8920	0.8970	0.8820	0.8960	+0.45 %	597.7 K $
2026-07-25	0.8890	0.9020	0.8830	0.8920	+0.34 %	683.5 K $
2026-07-24	0.9000	0.9020	0.8720	0.8890	−1.22 %	1.24 M $
2026-07-23	0.9210	0.9230	0.8940	0.8990	−2.39 %	647.9 K $
2026-07-22	0.9310	0.9420	0.9170	0.9210	−1.07 %	633.2 K $
2026-07-21	0.9260	0.9440	0.9220	0.9310	+0.54 %	588.1 K $
2026-07-20	0.9280	0.9360	0.9060	0.9270	−0.11 %	1.02 M $