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
$0.8440
+2.18% 1D
Recently Viewed
1H+0.60%
1D+2.18%
1W-12.54%
1M-37.94%
Axie Infinity (AXS) has 90 days of daily open, high, low and close on file. Over that window AXS ranged $0.8343 to $1.36, closed at $0.8454 and is down 4.6% across the window.
Axie Infinity — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.36
Window low
$0.8343
First → last
-4.57%
Latest close
$0.8454
vs live
-0.17%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.8467 | $0.8486 | $0.8172 | $0.8454 | -0.15% | $13,865 | $148.45M |
| Nov 3, 2026 | $0.8343 | $0.8555 | $0.8168 | $0.8467 | +1.49% | $78,536 | $148.68M |
| Nov 2, 2026 | $0.8604 | $0.8668 | $0.8223 | $0.8343 | -3.03% | $77,341 | $146.50M |
| Nov 1, 2026 | $0.8646 | $0.8786 | $0.8512 | $0.8604 | -0.49% | $57,847 | $151.08M |
| Oct 31, 2026 | $0.8775 | $0.8844 | $0.8568 | $0.8646 | -1.47% | $63,269 | $151.82M |
| Oct 30, 2026 | $0.8721 | $0.8819 | $0.8167 | $0.8775 | +0.62% | $184,352 | $154.09M |
| Oct 29, 2026 | $0.9584 | $0.9613 | $0.8579 | $0.8721 | -9.00% | $89,906 | $153.14M |
| Oct 28, 2026 | $0.9652 | $0.9776 | $0.9434 | $0.9584 | -0.70% | $65,849 | $168.29M |
| Oct 27, 2026 | $0.9543 | $0.9656 | $0.9344 | $0.9652 | +1.14% | $61,587 | $169.49M |
| Oct 26, 2026 | $0.9387 | $0.9636 | $0.9256 | $0.9543 | +1.66% | $62,339 | $167.57M |
| Oct 25, 2026 | $0.9595 | $0.9630 | $0.9200 | $0.9387 | -2.17% | $59,533 | $164.83M |
| Oct 24, 2026 | $0.9920 | $0.9922 | $0.9283 | $0.9595 | -3.28% | $72,776 | $168.49M |
| Oct 23, 2026 | $0.9953 | $1.0254 | $0.9670 | $0.9920 | -0.33% | $69,639 | $174.19M |
| Oct 22, 2026 | $1.0578 | $1.0615 | $0.9917 | $0.9953 | -5.91% | $65,348 | $174.77M |
| Oct 21, 2026 | $1.0458 | $1.0817 | $1.0392 | $1.0578 | +1.15% | $83,348 | $185.75M |
| Oct 20, 2026 | $1.0053 | $1.0624 | $0.9869 | $1.0458 | +4.03% | $71,122 | $183.64M |
| Oct 19, 2026 | $1.0105 | $1.0149 | $0.9900 | $1.0053 | -0.51% | $61,710 | $176.53M |
| Oct 18, 2026 | $1.0364 | $1.0388 | $0.9700 | $1.0105 | -2.50% | $72,099 | $177.44M |
| Oct 17, 2026 | $1.0595 | $1.0761 | $1.01 | $1.0364 | -2.18% | $71,749 | $181.99M |
| Oct 16, 2026 | $1.0618 | $1.0908 | $1.0369 | $1.0595 | -0.22% | $66,617 | $186.05M |
| Oct 15, 2026 | $1.0817 | $1.0835 | $0.9978 | $1.0618 | -1.84% | $74,191 | $186.45M |
| Oct 14, 2026 | $1.1424 | $1.1538 | $1.0698 | $1.0817 | -5.31% | $79,625 | $189.94M |
| Oct 13, 2026 | $1.1676 | $1.1728 | $1.1049 | $1.1424 | -2.16% | $73,699 | $200.60M |
| Oct 12, 2026 | $1.2598 | $1.2666 | $1.1665 | $1.1676 | -7.32% | $74,799 | $205.03M |
| Oct 11, 2026 | $1.2425 | $1.2648 | $1.2141 | $1.2598 | +1.39% | $84,868 | $221.22M |
| Oct 10, 2026 | $1.2017 | $1.2726 | $1.1952 | $1.2425 | +3.40% | $125,119 | $218.18M |
| Oct 9, 2026 | $1.1565 | $1.2072 | $1.1473 | $1.2017 | +3.91% | $77,797 | $211.02M |
| Oct 8, 2026 | $1.2491 | $1.2491 | $1.1206 | $1.1565 | -7.41% | $117,821 | $203.08M |
| Oct 7, 2026 | $1.2464 | $1.2628 | $1.17 | $1.2491 | +0.22% | $180,578 | $219.34M |
| Oct 6, 2026 | $1.2937 | $1.3128 | $1.241 | $1.2464 | -3.66% | $111,140 | $218.86M |
| Oct 5, 2026 | $1.36 | $1.3964 | $1.264 | $1.2937 | -4.88% | $173,281 | $227.17M |
| Oct 4, 2026 | $1.1987 | $1.4546 | $1.198 | $1.36 | +13.46% | $610,553 | $238.81M |
| Oct 3, 2026 | $1.2368 | $1.3065 | $1.1928 | $1.1987 | -3.08% | $198,350 | $210.49M |
| Oct 2, 2026 | $1.1487 | $1.2946 | $1.1334 | $1.2368 | +7.67% | $182,276 | $217.18M |
| Oct 1, 2026 | $1.1579 | $1.1676 | $1.1185 | $1.1487 | -0.79% | $57,736 | $201.71M |
| Sep 30, 2026 | $1.1466 | $1.1854 | $1.1337 | $1.1579 | +0.99% | $103,209 | $203.32M |
| Sep 29, 2026 | $1.1126 | $1.1648 | $1.0826 | $1.1466 | +3.06% | $93,052 | $201.34M |
| Sep 28, 2026 | $1.1745 | $1.1783 | $1.0822 | $1.1126 | -5.27% | $158,519 | $195.37M |
| Sep 27, 2026 | $1.1698 | $1.1905 | $1.1544 | $1.1745 | +0.40% | $132,604 | $206.24M |
| Sep 26, 2026 | $1.1886 | $1.2327 | $1.1552 | $1.1698 | -1.58% | $182,631 | $205.41M |
| Sep 25, 2026 | $1.077 | $1.22 | $1.0769 | $1.1886 | +10.36% | $204,431 | $208.72M |
| Sep 24, 2026 | $1.0343 | $1.0974 | $1.0149 | $1.077 | +4.13% | $68,950 | $189.12M |
| Sep 23, 2026 | $1.1312 | $1.1593 | $1.0288 | $1.0343 | -8.57% | $91,434 | $181.62M |
| Sep 22, 2026 | $1.0848 | $1.1458 | $1.0525 | $1.1312 | +4.28% | $92,826 | $198.64M |
| Sep 21, 2026 | $1.0143 | $1.087 | $1.0013 | $1.0848 | +6.95% | $71,406 | $190.49M |
| Sep 20, 2026 | $1.0274 | $1.0299 | $0.9769 | $1.0143 | -1.28% | $71,883 | $178.11M |
| Sep 19, 2026 | $1.0195 | $1.0576 | $0.9955 | $1.0274 | +0.77% | $83,884 | $180.41M |
| Sep 18, 2026 | $0.9508 | $1.0285 | $0.9507 | $1.0195 | +7.23% | $114,093 | $179.02M |
| Sep 17, 2026 | $0.9272 | $0.9509 | $0.9148 | $0.9508 | +2.55% | $64,907 | $166.96M |
| Sep 16, 2026 | $0.9104 | $0.9272 | $0.8823 | $0.9272 | +1.85% | $58,784 | $162.81M |
| Sep 15, 2026 | $0.9525 | $0.9578 | $0.8952 | $0.9104 | -4.42% | $67,012 | $159.86M |
| Sep 14, 2026 | $0.9385 | $0.9672 | $0.9284 | $0.9525 | +1.49% | $62,502 | $167.26M |
| Sep 13, 2026 | $0.9326 | $0.9593 | $0.9313 | $0.9385 | +0.63% | $72,360 | $164.80M |
| Sep 12, 2026 | $0.9169 | $0.9426 | $0.9137 | $0.9326 | +1.71% | $57,009 | $163.76M |
| Sep 11, 2026 | $0.8913 | $0.9359 | $0.8913 | $0.9169 | +2.87% | $56,369 | $161.01M |
| Sep 10, 2026 | $0.9284 | $0.9288 | $0.8887 | $0.8913 | -4.00% | $71,267 | $156.51M |
| Sep 9, 2026 | $0.9554 | $0.9770 | $0.9021 | $0.9284 | -2.83% | $61,772 | $163.02M |
| Sep 8, 2026 | $0.9677 | $0.9789 | $0.9439 | $0.9554 | -1.27% | $62,312 | $167.77M |
| Sep 7, 2026 | $0.9648 | $0.9868 | $0.9489 | $0.9677 | +0.30% | $60,062 | $169.93M |
| Sep 6, 2026 | $0.9511 | $0.9661 | $0.9404 | $0.9648 | +1.44% | $65,862 | $169.42M |
| Sep 5, 2026 | $0.9316 | $0.9569 | $0.9284 | $0.9511 | +2.09% | $60,001 | $167.01M |
| Sep 4, 2026 | $0.9567 | $0.9579 | $0.9080 | $0.9316 | -2.62% | $69,529 | $163.59M |
| Sep 3, 2026 | $0.9228 | $0.9636 | $0.9112 | $0.9567 | +3.67% | $71,451 | $167.99M |
| Sep 2, 2026 | $0.9099 | $0.9467 | $0.9024 | $0.9228 | +1.42% | $64,679 | $162.04M |
| Sep 1, 2026 | $0.8994 | $0.9537 | $0.8984 | $0.9099 | +1.17% | $93,180 | $159.78M |
| Aug 31, 2026 | $0.8764 | $0.9125 | $0.8741 | $0.8994 | +2.62% | $70,685 | $157.93M |
| Aug 30, 2026 | $0.9004 | $0.9218 | $0.8604 | $0.8764 | -2.67% | $80,114 | $153.89M |
| Aug 29, 2026 | $0.9060 | $0.9069 | $0.8897 | $0.9004 | -0.62% | $57,537 | $158.11M |
| Aug 28, 2026 | $0.9416 | $0.9578 | $0.8842 | $0.9060 | -3.78% | $62,747 | $159.09M |
| Aug 27, 2026 | $0.9508 | $0.9578 | $0.9283 | $0.9416 | -0.97% | $61,210 | $165.34M |
| Aug 26, 2026 | $0.9432 | $0.9629 | $0.9159 | $0.9508 | +0.81% | $60,637 | $166.96M |
| Aug 25, 2026 | $0.9697 | $0.9946 | $0.9310 | $0.9432 | -2.73% | $70,256 | $165.62M |
| Aug 24, 2026 | $1.0105 | $1.0116 | $0.9540 | $0.9697 | -4.04% | $89,355 | $170.28M |
| Aug 23, 2026 | $0.9907 | $1.0269 | $0.9394 | $1.0105 | +2.00% | $65,393 | $177.44M |
| Aug 22, 2026 | $1.0687 | $1.1269 | $0.9489 | $0.9907 | -7.30% | $126,787 | $173.96M |
| Aug 21, 2026 | $0.9625 | $1.0687 | $0.9617 | $1.0687 | +11.03% | $73,538 | $187.66M |
| Aug 20, 2026 | $0.8995 | $0.9635 | $0.8962 | $0.9625 | +7.00% | $76,594 | $169.01M |
| Aug 19, 2026 | $0.8388 | $0.9124 | $0.8378 | $0.8995 | +7.24% | $61,068 | $157.95M |
| Aug 18, 2026 | $0.8526 | $0.8538 | $0.8364 | $0.8388 | -1.62% | $61,979 | $147.29M |
| Aug 17, 2026 | $0.8658 | $0.8765 | $0.8480 | $0.8526 | -1.52% | $59,111 | $149.71M |
| Aug 16, 2026 | $0.8676 | $0.8835 | $0.8564 | $0.8658 | -0.21% | $57,839 | $152.03M |
| Aug 15, 2026 | $0.8927 | $0.9008 | $0.8655 | $0.8676 | -2.81% | $57,875 | $152.35M |
| Aug 14, 2026 | $0.8667 | $0.9141 | $0.8526 | $0.8927 | +3.00% | $68,875 | $156.76M |
| Aug 13, 2026 | $0.8618 | $0.8789 | $0.8564 | $0.8667 | +0.57% | $66,825 | $152.19M |
| Aug 12, 2026 | $0.8925 | $0.9285 | $0.8525 | $0.8618 | -3.44% | $64,160 | $151.33M |
| Aug 11, 2026 | $0.9125 | $0.9179 | $0.8782 | $0.8925 | -2.19% | $54,945 | $156.72M |
| Aug 10, 2026 | $0.8987 | $0.9398 | $0.8887 | $0.9125 | +1.54% | $66,112 | $160.23M |
| Aug 9, 2026 | $0.9195 | $0.9287 | $0.8974 | $0.8987 | -2.26% | $60,998 | $157.81M |
| Aug 8, 2026 | $0.8859 | $0.9287 | $0.8815 | $0.9195 | +3.79% | $58,835 | $161.46M |
| Aug 7, 2026 | $0.8927 | $0.9130 | $0.8781 | $0.8859 | — | $64,254 | $155.56M |
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 $0.8440, 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 $147.91M, on roughly $13.86M 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 4.57%.
What were AXS's high and low in this window?
In this sample, the highest trade print is about $1.4546 (Oct 4, 2026) and the lowest about $0.8167 (Oct 30, 2026).
What were AXS's best and worst days in this window?
Best close-to-close day was about +13.46% (Oct 4, 2026); worst was -9.00% (Oct 29, 2026).