S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
HITB
Axie Infinity Shard (HitBTC:AXSBTC)
Axie Infinity Shard (HitBTC:AXSBTC) Historical

AXSBTC Axie Infinity Shard

0.000113

0.00000362 (3.30%)

14:28:47 - Realtime Data

AXSBTC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.00010965	0.00000300	2.81%	0.00010688	0.00011298	0.00010525	11,313.00
May 19 2024	0.00010668	-0.00000400	-3.60%	0.00011109	0.00011136	0.00010640	5,748.00
May 18 2024	0.00011105	-0.00000011	-0.10%	0.00011105	0.00011279	0.00011052	4,890.00
May 17 2024	0.00011116	0.00000072	0.65%	0.00011053	0.00011263	0.00010922	7,658.00
May 16 2024	0.00011044	0.00000200	1.84%	0.00010870	0.00011130	0.00010768	9,627.00
May 15 2024	0.00010866	0.00000045	0.42%	0.00010853	0.00011089	0.00010687	9,091.00
May 14 2024	0.00010821	-0.00000013	-0.12%	0.00010826	0.00011041	0.00010746	11,715.00
May 13 2024	0.00010834	-0.00000500	-4.43%	0.00011303	0.00011306	0.00010803	12,920.00
May 12 2024	0.00011291	-0.00000200	-1.73%	0.00011535	0.00011573	0.00011286	4,460.00
May 11 2024	0.00011532	-0.00000100	-0.86%	0.00011673	0.00011774	0.00011530	6,124.00
May 10 2024	0.00011674	-0.00000200	-1.69%	0.00011813	0.00012267	0.00011611	7,299.00
May 09 2024	0.00011825	0.00000029	0.25%	0.00011803	0.00011849	0.00011584	7,144.00
May 08 2024	0.00011796	0.00000200	1.73%	0.00011587	0.00011871	0.00011401	7,849.00
May 07 2024	0.00011562	-0.00000042	-0.36%	0.00011629	0.00011702	0.00011392	7,110.00
May 06 2024	0.00011604	-0.00000099	-0.85%	0.00011700	0.00011871	0.00011578	8,259.00
May 05 2024	0.00011703	0.00000047	0.40%	0.00011635	0.00011793	0.00011538	5,542.00
May 04 2024	0.00011656	-0.00000300	-2.51%	0.00011941	0.00012002	0.00011613	5,199.00
May 03 2024	0.00011952	-0.00000400	-3.25%	0.00012324	0.00012398	0.00011935	8,510.00
May 02 2024	0.00012316	0.00000300	2.50%	0.00011975	0.00012407	0.00011882	11,611.00
May 01 2024	0.00012020	0.00000900	8.10%	0.00011110	0.00012130	0.00011024	18,055.00
Apr 30 2024	0.00011108	-0.00000085	-0.76%	0.00011183	0.00011401	0.00010801	12,209.00
Apr 29 2024	0.00011193	-0.00000400	-3.47%	0.00011556	0.00011646	0.00011082	9,318.00
Apr 28 2024	0.00011543	-0.00000200	-1.71%	0.00011715	0.00011893	0.00011539	6,061.00
Apr 27 2024	0.00011728	0.00000300	2.62%	0.00011448	0.00011833	0.00011188	9,615.00
Apr 26 2024	0.00011444	0.00000004	0.03%	0.00011434	0.00011542	0.00011166	9,953.00
Apr 25 2024	0.00011440	-0.00000200	-1.72%	0.00011657	0.00011765	0.00011258	14,136.00
Apr 24 2024	0.00011654	0.00000048	0.41%	0.00011608	0.00012661	0.00011548	21,873.00
Apr 23 2024	0.00011606	-0.00000003	-0.03%	0.00011606	0.00011715	0.00011443	8,373.00
Apr 22 2024	0.00011609	-0.00000019	-0.16%	0.00011643	0.00011878	0.00011593	8,278.00
Apr 21 2024	0.00011628	-0.00000100	-0.85%	0.00011721	0.00011972	0.00011575	7,930.00
Apr 20 2024	0.00011767	0.00000900	8.26%	0.00010881	0.00011814	0.00010806	9,891.00
Apr 19 2024	0.00010899	-0.00000300	-2.69%	0.00011131	0.00011160	0.00010614	14,157.00
Apr 18 2024	0.00011151	-0.00000100	-0.89%	0.00011279	0.00011447	0.00011015	10,538.00
Apr 17 2024	0.00011273	0.00000200	1.81%	0.00011005	0.00011543	0.00010804	13,469.00
Apr 16 2024	0.00011035	0.00000100	0.92%	0.00010815	0.00011161	0.00010693	19,877.00
Apr 15 2024	0.00010885	-0.00000300	-2.69%	0.00011100	0.00011337	0.00010627	24,743.00
Apr 14 2024	0.00011164	0.00000300	2.76%	0.00010932	0.00011312	0.00010479	31,878.00
Apr 13 2024	0.00010878	-0.00001000	-8.39%	0.00011912	0.00011912	0.00010000	28,436.00
Apr 12 2024	0.00011924	-0.00001700	-12.47%	0.00013615	0.00013722	0.00011563	22,814.00
Apr 11 2024	0.00013634	-0.00000089	-0.65%	0.00013699	0.00013783	0.00013455	9,371.00
Apr 10 2024	0.00013723	-0.00000600	-4.18%	0.00014311	0.00014394	0.00013623	11,030.00
Apr 09 2024	0.00014339	-0.00000200	-1.37%	0.00014596	0.00014628	0.00014300	10,564.00
Apr 08 2024	0.00014579	0.00000400	2.83%	0.00014143	0.00014905	0.00013824	11,628.00
Apr 07 2024	0.00014149	0.00000044	0.31%	0.00014098	0.00014231	0.00014016	5,461.00
Apr 06 2024	0.00014105	-0.00000027	-0.19%	0.00014121	0.00014323	0.00014057	6,846.00
Apr 05 2024	0.00014132	-0.00000100	-0.70%	0.00014250	0.00014315	0.00013843	11,556.00
Apr 04 2024	0.00014271	-0.00000200	-1.39%	0.00014439	0.00014614	0.00014184	10,079.00
Apr 03 2024	0.00014438	-0.00000100	-0.69%	0.00014493	0.00014813	0.00014214	12,003.00
Apr 02 2024	0.00014558	-0.00000200	-1.36%	0.00014704	0.00014781	0.00014368	14,873.00
Apr 01 2024	0.00014716	-0.00000800	-5.17%	0.00015490	0.00015563	0.00014583	11,020.00
Mar 31 2024	0.00015474	-0.00000061	-0.39%	0.00015532	0.00015627	0.00015324	5,257.00
Mar 30 2024	0.00015535	-0.00000400	-2.51%	0.00015921	0.00016500	0.00015416	9,183.00
Mar 29 2024	0.00015943	0.00000063	0.40%	0.00015810	0.00016232	0.00015414	10,618.00
Mar 28 2024	0.00015880	0.00000200	1.27%	0.00015726	0.00016142	0.00015514	13,558.00
Mar 27 2024	0.00015702	-0.00000500	-3.08%	0.00016301	0.00016966	0.00015592	16,941.00
Mar 26 2024	0.00016239	0.00000800	5.18%	0.00015511	0.00016344	0.00015511	10,783.00
Mar 25 2024	0.00015443	-0.00000200	-1.28%	0.00015658	0.00016085	0.00015360	10,285.00
Mar 24 2024	0.00015638	-0.00000500	-3.10%	0.00016143	0.00016275	0.00015610	7,281.00
Mar 23 2024	0.00016134	0.00000500	3.20%	0.00015610	0.00016384	0.00015471	10,896.00
Mar 22 2024	0.00015603	0.00000200	1.30%	0.00015387	0.00015925	0.00015206	13,541.00
Mar 21 2024	0.00015428	0.00000500	3.34%	0.00014965	0.00015465	0.00014934	8,038.00
Mar 20 2024	0.00014969	-0.00000084	-0.56%	0.00015071	0.00015243	0.00014606	19,504.00
Mar 19 2024	0.00015053	-0.00000064	-0.42%	0.00015109	0.00015188	0.00014238	23,168.00
Mar 18 2024	0.00015117	-0.00000700	-4.42%	0.00015842	0.00015934	0.00014888	12,877.00
Mar 17 2024	0.00015836	-0.00000056	-0.35%	0.00015868	0.00016099	0.00015248	12,909.00
Mar 16 2024	0.00015892	-0.00000400	-2.46%	0.00016318	0.00017118	0.00015386	16,524.00
Mar 15 2024	0.00016279	-0.00001100	-6.34%	0.00017108	0.00017113	0.00015801	19,145.00
Mar 14 2024	0.00017352	0.00000000	0.00%	0.00017352	0.00017352	0.00017352	0.00
Mar 13 2024	0.00017352	-0.00000400	-2.26%	0.00017729	0.00017819	0.00016919	15,810.00
Mar 12 2024	0.00017717	0.00000400	2.30%	0.00017477	0.00018272	0.00017007	24,047.00
Mar 11 2024	0.00017367	-0.00000800	-4.40%	0.00018223	0.00018223	0.00016755	21,560.00
Mar 10 2024	0.00018200	0.00000300	1.68%	0.00018161	0.00019655	0.00018018	47,140.00
Mar 09 2024	0.00017865	0.00002200	14.01%	0.00015721	0.00018729	0.00015518	30,898.00
Mar 08 2024	0.00015707	-0.00000300	-1.87%	0.00016019	0.00016185	0.00015028	13,410.00
Mar 07 2024	0.00016013	0.00000300	1.91%	0.00015710	0.00016475	0.00015657	19,760.00
Mar 06 2024	0.00015725	0.00000500	3.28%	0.00015286	0.00015788	0.00014701	21,973.00
Mar 05 2024	0.00015266	-0.00000500	-3.17%	0.00015655	0.00016672	0.00014585	27,727.00
Mar 04 2024	0.00015797	-0.00000600	-3.65%	0.00016344	0.00016796	0.00015527	29,677.00
Mar 03 2024	0.00016416	-0.00000900	-5.20%	0.00017082	0.00018759	0.00016262	34,010.00
Mar 02 2024	0.00017314	0.00001500	9.46%	0.00015879	0.00017483	0.00015778	22,859.00
Mar 01 2024	0.00015862	0.00000300	1.93%	0.00015683	0.00015951	0.00015068	19,937.00
Feb 29 2024	0.00015514	0.00001000	6.88%	0.00014529	0.00015514	0.00014408	23,320.00
Feb 28 2024	0.00014531	-0.00001100	-7.02%	0.00015671	0.00015757	0.00013762	19,546.00
Feb 27 2024	0.00015665	-0.00000200	-1.26%	0.00015867	0.00016046	0.00015063	14,595.00
Feb 26 2024	0.00015870	0.00000200	1.27%	0.00015680	0.00016613	0.00015615	13,983.00
Feb 25 2024	0.00015704	0.00000035	0.22%	0.00015669	0.00015758	0.00015408	4,875.00
Feb 24 2024	0.00015669	0.00000300	1.96%	0.00015375	0.00015856	0.00015135	8,035.00
Feb 23 2024	0.00015343	0.00000200	1.32%	0.00015169	0.00015466	0.00014955	9,540.00
Feb 22 2024	0.00015106	0.00000100	0.67%	0.00014967	0.00015295	0.00014767	10,432.00
Feb 21 2024	0.00014995	-0.00000700	-4.47%	0.00015626	0.00015632	0.00014687	15,431.00

Axie Infinity Shard

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions