時価総額 $2.09T
-1.51%
ボリューム24h $93.78B
BTC % 58.2441%
-0.09%
ETH % 8.99748%
-1.5%
硬貨
34.665
取引所
204
ライブ
Axie Infinity Shards (AXS) 履歴価格、日付別ボリュームデータ 米ドル - USD
Axie Infinity Shards (AXS) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,040 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.923 | $0.898 | $1.0220 | $1.0220 | $5,767,517 | $160,034,193 |
| Jun-04 2026 | $1.0180 | $0.989 | $1.1299 | $1.1220 | $8,229,226 | $176,505,752 |
| Jun-03 2026 | $1.1250 | $1.1030 | $1.1800 | $1.1230 | $4,090,541 | $195,057,928 |
| Jun-02 2026 | $1.1210 | $1.1020 | $1.1990 | $1.1770 | $6,678,212 | $194,364,389 |
| Jun-01 2026 | $1.1770 | $1.1610 | $1.2060 | $1.1860 | $4,831,928 | $204,073,939 |
| May-31 2026 | $1.1800 | $1.1500 | $1.2609 | $1.1940 | $7,524,690 | $204,594,094 |
| May-30 2026 | $1.1920 | $1.1780 | $1.2960 | $1.1780 | $13,258,652 | $206,674,711 |
| May-29 2026 | $1.1760 | $1.1370 | $1.1860 | $1.1530 | $5,477,669 | $203,900,554 |
| May-28 2026 | $1.1550 | $1.0770 | $1.1810 | $1.1459 | $5,607,490 | $200,259,473 |
| May-27 2026 | $1.1450 | $1.1339 | $1.1890 | $1.1490 | $6,598,311 | $198,525,625 |
| May-26 2026 | $1.1500 | $1.1279 | $1.1610 | $1.1490 | $3,712,686 | $199,392,549 |
| May-25 2026 | $1.1500 | $1.1430 | $1.1730 | $1.1520 | $4,095,261 | $199,392,549 |
| May-24 2026 | $1.1530 | $1.1290 | $1.1990 | $1.1980 | $2,344,245 | $199,912,703 |
| May-23 2026 | $1.1970 | $1.1230 | $1.2060 | $1.1490 | $3,643,591 | $207,541,636 |
| May-22 2026 | $1.1484 | $1.1443 | $1.2256 | $1.2022 | $20,299,574 | $199,121,986 |