What historical data is shown for AXS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Axie Infinity (AXS) Historical Data
ETH
Gaming
Axie Infinity Historical Price Information — Daily AXS Open, High, Low, Close & Volume
$0.8960
-3.14% 1D
Recently Viewed
1H+0.45%
1D-3.14%
1W-6.08%
1M+5.16%
Axie Infinity (AXS) has 90 days of daily open, high, low and close on file. Over that window AXS ranged $0.8202 to $1.1632, closed at $0.8946 and is down 6.0% across the window.
Axie Infinity — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.1632
Window low
$0.8202
First → last
-6.00%
Latest close
$0.8946
vs live
+0.16%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AXS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.9104 | $0.9166 | $0.8823 | $0.8946 | -1.74% | $44,514 | $156.04M |
| Sep 15, 2026 | $0.9525 | $0.9578 | $0.8952 | $0.9104 | -4.42% | $67,012 | $158.80M |
| Sep 14, 2026 | $0.9385 | $0.9672 | $0.9284 | $0.9525 | +1.49% | $62,502 | $166.14M |
| Sep 13, 2026 | $0.9326 | $0.9593 | $0.9313 | $0.9385 | +0.63% | $72,360 | $163.70M |
| Sep 12, 2026 | $0.9169 | $0.9426 | $0.9137 | $0.9326 | +1.71% | $57,009 | $162.67M |
| Sep 11, 2026 | $0.8913 | $0.9359 | $0.8913 | $0.9169 | +2.87% | $56,369 | $159.93M |
| Sep 10, 2026 | $0.9284 | $0.9288 | $0.8887 | $0.8913 | -4.00% | $71,267 | $155.47M |
| Sep 9, 2026 | $0.9554 | $0.9770 | $0.9021 | $0.9284 | -2.83% | $61,772 | $161.94M |
| Sep 8, 2026 | $0.9677 | $0.9789 | $0.9439 | $0.9554 | -1.27% | $62,312 | $166.65M |
| Sep 7, 2026 | $0.9648 | $0.9868 | $0.9489 | $0.9677 | +0.30% | $60,062 | $168.79M |
| Sep 6, 2026 | $0.9511 | $0.9661 | $0.9404 | $0.9648 | +1.44% | $65,862 | $168.29M |
| Sep 5, 2026 | $0.9316 | $0.9569 | $0.9284 | $0.9511 | +2.09% | $60,001 | $165.90M |
| Sep 4, 2026 | $0.9567 | $0.9579 | $0.9080 | $0.9316 | -2.62% | $69,529 | $162.50M |
| Sep 3, 2026 | $0.9228 | $0.9636 | $0.9112 | $0.9567 | +3.67% | $71,451 | $166.87M |
| Sep 2, 2026 | $0.9099 | $0.9467 | $0.9024 | $0.9228 | +1.42% | $64,679 | $160.96M |
| Sep 1, 2026 | $0.8994 | $0.9537 | $0.8984 | $0.9099 | +1.17% | $93,180 | $158.71M |
| Aug 31, 2026 | $0.8764 | $0.9125 | $0.8741 | $0.8994 | +2.62% | $70,685 | $156.88M |
| Aug 30, 2026 | $0.9004 | $0.9218 | $0.8604 | $0.8764 | -2.67% | $80,114 | $152.87M |
| Aug 29, 2026 | $0.9060 | $0.9069 | $0.8897 | $0.9004 | -0.62% | $57,537 | $157.05M |
| Aug 28, 2026 | $0.9416 | $0.9578 | $0.8842 | $0.9060 | -3.78% | $62,747 | $158.03M |
| Aug 27, 2026 | $0.9508 | $0.9578 | $0.9283 | $0.9416 | -0.97% | $61,210 | $164.24M |
| Aug 26, 2026 | $0.9432 | $0.9629 | $0.9159 | $0.9508 | +0.81% | $60,637 | $165.84M |
| Aug 25, 2026 | $0.9697 | $0.9946 | $0.9310 | $0.9432 | -2.73% | $70,256 | $164.52M |
| Aug 24, 2026 | $1.0105 | $1.0116 | $0.9540 | $0.9697 | -4.04% | $89,355 | $169.14M |
| Aug 23, 2026 | $0.9907 | $1.0269 | $0.9394 | $1.0105 | +2.00% | $65,393 | $176.26M |
| Aug 22, 2026 | $1.0687 | $1.1269 | $0.9489 | $0.9907 | -7.30% | $126,787 | $172.80M |
| Aug 21, 2026 | $0.9625 | $1.0687 | $0.9617 | $1.0687 | +11.03% | $73,538 | $186.41M |
| Aug 20, 2026 | $0.8995 | $0.9635 | $0.8962 | $0.9625 | +7.00% | $76,594 | $167.89M |
| Aug 19, 2026 | $0.8388 | $0.9124 | $0.8378 | $0.8995 | +7.24% | $61,068 | $156.90M |
| Aug 18, 2026 | $0.8526 | $0.8538 | $0.8364 | $0.8388 | -1.62% | $61,979 | $146.31M |
| Aug 17, 2026 | $0.8658 | $0.8765 | $0.8480 | $0.8526 | -1.52% | $59,111 | $148.72M |
| Aug 16, 2026 | $0.8676 | $0.8835 | $0.8564 | $0.8658 | -0.21% | $57,839 | $151.02M |
| Aug 15, 2026 | $0.8927 | $0.9008 | $0.8655 | $0.8676 | -2.81% | $57,875 | $151.33M |
| Aug 14, 2026 | $0.8667 | $0.9141 | $0.8526 | $0.8927 | +3.00% | $68,875 | $155.71M |
| Aug 13, 2026 | $0.8618 | $0.8789 | $0.8564 | $0.8667 | +0.57% | $66,825 | $151.18M |
| Aug 12, 2026 | $0.8925 | $0.9285 | $0.8525 | $0.8618 | -3.44% | $64,160 | $150.32M |
| Aug 11, 2026 | $0.9125 | $0.9179 | $0.8782 | $0.8925 | -2.19% | $54,945 | $155.68M |
| Aug 10, 2026 | $0.8987 | $0.9398 | $0.8887 | $0.9125 | +1.54% | $66,112 | $159.16M |
| Aug 9, 2026 | $0.9195 | $0.9287 | $0.8974 | $0.8987 | -2.26% | $60,998 | $156.76M |
| Aug 8, 2026 | $0.8859 | $0.9287 | $0.8815 | $0.9195 | +3.79% | $58,835 | $160.39M |
| Aug 7, 2026 | $0.8927 | $0.9130 | $0.8781 | $0.8859 | -0.76% | $64,254 | $154.52M |
| Aug 6, 2026 | $0.8702 | $0.9159 | $0.8681 | $0.8927 | +2.59% | $90,402 | $155.71M |
| Aug 5, 2026 | $0.8224 | $0.8717 | $0.8214 | $0.8702 | +5.81% | $91,905 | $151.79M |
| Aug 4, 2026 | $0.8316 | $0.8323 | $0.8205 | $0.8224 | -1.11% | $53,661 | $143.45M |
| Aug 3, 2026 | $0.8336 | $0.8368 | $0.8137 | $0.8316 | -0.24% | $57,091 | $145.05M |
| Aug 2, 2026 | $0.8264 | $0.8365 | $0.8255 | $0.8336 | +0.87% | $55,503 | $145.40M |
| Aug 1, 2026 | $0.8434 | $0.8452 | $0.8185 | $0.8264 | -2.02% | $57,049 | $144.15M |
| Jul 31, 2026 | $0.8299 | $0.8473 | $0.8204 | $0.8434 | +1.63% | $62,785 | $147.11M |
| Jul 30, 2026 | $0.8202 | $0.8357 | $0.8164 | $0.8299 | +1.18% | $56,772 | $144.76M |
| Jul 29, 2026 | $0.8387 | $0.8423 | $0.8025 | $0.8202 | -2.21% | $56,597 | $143.06M |
| Jul 28, 2026 | $0.8443 | $0.8500 | $0.8279 | $0.8387 | -0.66% | $61,617 | $146.29M |
| Jul 27, 2026 | $0.8969 | $0.8975 | $0.8353 | $0.8443 | -5.86% | $60,985 | $147.27M |
| Jul 26, 2026 | $0.8911 | $0.8976 | $0.8818 | $0.8969 | +0.65% | $61,403 | $156.44M |
| Jul 25, 2026 | $0.8898 | $0.9019 | $0.8834 | $0.8911 | +0.15% | $56,431 | $155.43M |
| Jul 24, 2026 | $0.8995 | $0.9009 | $0.8744 | $0.8898 | -1.08% | $57,823 | $155.20M |
| Jul 23, 2026 | $0.9218 | $0.9236 | $0.8938 | $0.8995 | -2.42% | $63,837 | $156.90M |
| Jul 22, 2026 | $0.9299 | $0.9389 | $0.9176 | $0.9218 | -0.87% | $61,616 | $160.79M |
| Jul 21, 2026 | $0.9268 | $0.9418 | $0.9244 | $0.9299 | +0.33% | $62,694 | $162.20M |
| Jul 20, 2026 | $0.9286 | $0.9356 | $0.9087 | $0.9268 | -0.19% | $59,120 | $161.66M |
| Jul 19, 2026 | $0.9337 | $0.9396 | $0.9153 | $0.9286 | -0.55% | $62,092 | $161.97M |
| Jul 18, 2026 | $0.9440 | $0.9461 | $0.9263 | $0.9337 | -1.09% | $63,139 | $162.86M |
| Jul 17, 2026 | $0.9786 | $0.9848 | $0.9125 | $0.9440 | -3.54% | $66,308 | $164.66M |
| Jul 16, 2026 | $0.9913 | $1.0178 | $0.9765 | $0.9786 | -1.28% | $67,310 | $170.69M |
| Jul 15, 2026 | $0.9994 | $1.0076 | $0.9800 | $0.9913 | -0.81% | $66,945 | $172.91M |
| Jul 14, 2026 | $0.9825 | $1.0045 | $0.9724 | $0.9994 | +1.72% | $65,731 | $174.32M |
| Jul 13, 2026 | $0.9874 | $1.0019 | $0.9705 | $0.9825 | -0.50% | $79,093 | $171.37M |
| Jul 12, 2026 | $0.9926 | $1.008 | $0.9832 | $0.9874 | -0.52% | $69,942 | $172.23M |
| Jul 11, 2026 | $1.0056 | $1.0251 | $0.9915 | $0.9926 | -1.29% | $59,298 | $173.14M |
| Jul 10, 2026 | $1.0068 | $1.0157 | $0.9964 | $1.0056 | -0.12% | $59,829 | $175.40M |
| Jul 9, 2026 | $0.9978 | $1.0152 | $0.9952 | $1.0068 | +0.90% | $70,032 | $175.61M |
| Jul 8, 2026 | $0.9857 | $0.9993 | $0.9593 | $0.9978 | +1.23% | $73,916 | $174.04M |
| Jul 7, 2026 | $1.0144 | $1.024 | $0.9775 | $0.9857 | -2.83% | $62,718 | $171.93M |
| Jul 6, 2026 | $1.0236 | $1.0329 | $0.9858 | $1.0144 | -0.90% | $75,435 | $176.94M |
| Jul 5, 2026 | $1.0416 | $1.0652 | $1.0137 | $1.0236 | -1.73% | $78,507 | $178.54M |
| Jul 4, 2026 | $1.0575 | $1.0662 | $1.0317 | $1.0416 | -1.50% | $72,107 | $181.68M |
| Jul 3, 2026 | $1.0186 | $1.0756 | $1.0026 | $1.0575 | +3.82% | $63,959 | $184.46M |
| Jul 2, 2026 | $1.0099 | $1.0428 | $0.9981 | $1.0186 | +0.86% | $67,903 | $177.67M |
| Jul 1, 2026 | $0.9648 | $1.0242 | $0.9478 | $1.0099 | +4.67% | $64,525 | $176.15M |
| Jun 30, 2026 | $1.0076 | $1.0197 | $0.9566 | $0.9648 | -4.25% | $66,172 | $168.29M |
| Jun 29, 2026 | $0.9914 | $1.0125 | $0.9752 | $1.0076 | +1.63% | $63,353 | $175.75M |
| Jun 28, 2026 | $0.9744 | $1.0135 | $0.9613 | $0.9914 | +1.74% | $116,918 | $172.93M |
| Jun 27, 2026 | $1.0038 | $1.0074 | $0.9657 | $0.9744 | -2.93% | $67,294 | $169.96M |
| Jun 26, 2026 | $1.0222 | $1.0277 | $0.9816 | $1.0038 | -1.80% | $68,659 | $175.09M |
| Jun 25, 2026 | $1.0067 | $1.0557 | $0.9731 | $1.0222 | +1.54% | $81,495 | $178.30M |
| Jun 24, 2026 | $1.016 | $1.0627 | $0.9693 | $1.0067 | -0.92% | $118,100 | $175.60M |
| Jun 23, 2026 | $1.076 | $1.1094 | $1.0046 | $1.016 | -5.58% | $162,732 | $177.22M |
| Jun 22, 2026 | $1.0545 | $1.0897 | $1.0272 | $1.076 | +2.04% | $119,865 | $187.68M |
| Jun 21, 2026 | $1.1632 | $1.277 | $1.054 | $1.0545 | -9.34% | $282,275 | $183.93M |
| Jun 20, 2026 | $0.9517 | $1.2353 | $0.9517 | $1.1632 | +22.22% | $442,883 | $202.89M |
| Jun 19, 2026 | $0.9588 | $0.9668 | $0.9297 | $0.9517 | — | $60,191 | $166.00M |
Axie Infinity Historical Data FAQ
Window highs, lows, best/worst days and volume for Axie InfinityWhat is the all-time high for AXS?
Axie Infinity's record price is about $164.90. It currently trades at $0.8960, roughly 99.5% below that peak. The all-time low on record is $0.123718. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AXS market cap?
Axie Infinity has a market capitalisation of about $156.39M, on roughly $11.62M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AXS change over this window?
Across 90 daily candles, close-to-close moved down 6.00%.
What were AXS's high and low in this window?
In this sample, the highest trade print is about $1.277 (Jun 21, 2026) and the lowest about $0.8025 (Jul 29, 2026).
What were AXS's best and worst days in this window?
Best close-to-close day was about +22.22% (Jun 20, 2026); worst was -9.34% (Jun 21, 2026).