Axie Infinity (AXS) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Axie Infinity (AXS) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Axie Infinity é negociado a $1.00 com faixa de 24 horas de $1.00–$1.02 e $5.37M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$1.03
High
$1.02
Low
$1.00
Volume (24h)
$5.37M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $1.03 | $1.02 | $1.00 | $1.01 | $1.00 | -2.47% | $5.37M | — | — |
| Oct 18, 2026 | $1.04 | $1.04 | $0.99 | $1.01 | $0.99 | -4.30% | $4.16M | $4.24M | $1.9M |
| Oct 17, 2026 | $1.06 | $1.07 | $1.00 | $1.04 | $1.04 | -2.21% | $9.49M | $9.93M | $4.67M |
| Oct 16, 2026 | $1.06 | $1.09 | $1.03 | $1.06 | $1.06 | -0.15% | $6.56M | $6.97M | $3.4M |
| Oct 15, 2026 | $1.08 | $1.08 | $0.98 | $1.03 | $1.06 | -1.80% | $10.31M | $10.65M | $4.74M |
| Oct 14, 2026 | $1.14 | $1.15 | $1.07 | $1.11 | $1.08 | -5.41% | $7.45M | $8.23M | $3.45M |
| Oct 13, 2026 | $1.17 | $1.17 | $1.09 | $1.13 | $1.14 | -2.18% | $9.42M | $10.73M | $4.51M |
| Oct 12, 2026 | $1.26 | $1.27 | $1.17 | $1.22 | $1.17 | -7.25% | $8.57M | $10.51M | $4.09M |
| Oct 11, 2026 | $1.24 | $1.27 | $1.21 | $1.24 | $1.26 | +1.41% | $8.49M | $10.58M | $4.02M |
| Oct 10, 2026 | $1.20 | $1.27 | $1.19 | $1.23 | $1.24 | +3.45% | $15.28M | $19.01M | $7.34M |
| Oct 9, 2026 | $1.16 | $1.21 | $1.15 | $1.18 | $1.20 | +3.86% | $7.22M | $8.44M | $3.55M |
| Oct 8, 2026 | $1.25 | $1.25 | $1.12 | $1.18 | $1.16 | -7.34% | $14.36M | $17.01M | $6.71M |
| Oct 7, 2026 | $1.25 | $1.26 | $1.12 | $1.19 | $1.25 | +0.15% | $21.37M | $25.86M | $9.94M |
| Oct 6, 2026 | $1.29 | $1.31 | $1.24 | $1.28 | $1.25 | -3.62% | $11.56M | $14.76M | $5.41M |
| Oct 5, 2026 | $1.36 | $1.39 | $1.26 | $1.32 | $1.29 | -4.81% | $24.38M | $32.01M | $11.55M |
| Oct 4, 2026 | $1.20 | $1.45 | $1.19 | $1.32 | $1.36 | +13.46% | $73.4M | $99.31M | $35.59M |
| Oct 3, 2026 | $1.23 | $1.31 | $1.19 | $1.25 | $1.20 | -3.08% | $24.63M | $30.6M | $11.79M |
| Oct 2, 2026 | $1.15 | $1.29 | $1.13 | $1.21 | $1.23 | +7.57% | $32.81M | $40.11M | $15.82M |
| Oct 1, 2026 | $1.16 | $1.17 | $1.12 | $1.14 | $1.15 | -0.79% | $6.79M | $7.75M | $3.46M |
| Sep 30, 2026 | $1.15 | $1.19 | $1.13 | $1.16 | $1.16 | +0.96% | $8.19M | $9.49M | $3.9M |
| Sep 29, 2026 | $1.11 | $1.16 | $1.08 | $1.12 | $1.15 | +3.03% | $8.18M | $9.28M | $3.88M |
| Sep 28, 2026 | $1.17 | $1.18 | $1.08 | $1.13 | $1.11 | -5.29% | $11.17M | $12.46M | $5.07M |
| Sep 27, 2026 | $1.17 | $1.19 | $1.15 | $1.17 | $1.17 | +0.43% | $7.1M | $8.31M | $3.5M |
| Sep 26, 2026 | $1.19 | $1.23 | $1.15 | $1.19 | $1.17 | -1.59% | $17.38M | $20.69M | $8.25M |
| Sep 25, 2026 | $1.08 | $1.22 | $1.08 | $1.15 | $1.19 | +10.37% | $37.15M | $43.4M | $18.32M |
| Sep 24, 2026 | $1.03 | $1.10 | $1.01 | $1.05 | $1.08 | +4.27% | $7.01M | $7.37M | $3.4M |
| Sep 23, 2026 | $1.13 | $1.16 | $1.00 | $1.08 | $1.03 | -8.77% | $13.97M | $15.34M | $6.15M |
| Sep 22, 2026 | $1.08 | $1.15 | $1.05 | $1.10 | $1.13 | +4.49% | $10.37M | $11.31M | $5.02M |
| Sep 21, 2026 | $1.01 | $1.09 | $1.00 | $1.04 | $1.08 | +6.89% | $9.14M | $9.61M | $4.41M |
| Sep 20, 2026 | $1.03 | $1.03 | $0.98 | $1.00 | $1.01 | -1.32% | $6.9M | $6.91M | $3.28M |
| Sep 19, 2026 | $1.02 | $1.06 | $0.99 | $1.03 | $1.03 | +0.73% | $8.28M | $8.45M | $4.11M |
Axie Infinity Historical Data FAQ
Em que se baseiam os dados históricos de Axie Infinity?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Axie Infinity.
Até onde vai o histórico de AXS?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de AXS e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Axie Infinity?expand_more
Nas últimas 24 horas, Axie Infinity foi negociado entre $1.00 e $1.02, com preço atual de $1.00. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Axie Infinity Price & ChartsPreço ao vivo, gráfico e dados de mercadoAxie Infinity MarketsTodos os pares e exchanges comparadosAxie Infinity AnalyticsDistribuição de preços, volume e concentraçãoAxie Infinity Historical DataHistórico diário de preços e volumeAxie Infinity ArbitrageMatriz de spreads entre exchangesAxie Infinity Trading SignalsSinais BUY/SELL com confiançaAxie Infinity Funding RatesTaxas de funding e APR comparadasAxie Infinity NewsÚltimas notícias e análises