Axie Infinityの価格履歴
$1.24
-3.44% 24時間
2020/11/04以降のAxie Infinity（AXS）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$1.24です。
史上最高値
$166.09
2021/11/06
史上最安値
$0.10
2020/11/04
初回記録からのリターン
+752.36%
2020/11/04
最も良かった月
+649.24%
2021年7月
最も悪かった月
-54.22%
2022年4月
読み込み中…
Axie Infinityの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.805 | $3.00 | $0.793 | $1.24 | +54.41% |
| 2025 | $6.22 | $7.46 | $0.55 | $0.805 | -87.06% |
| 2024 | $8.84 | $13.50 | $3.84 | $6.22 | -29.69% |
| 2023 | $6.04 | $13.94 | $4.05 | $8.85 | +46.52% |
| 2022 | $93.22 | $98.00 | $3.99 | $6.04 | -93.52% |
| 2021 | $0.5378 | $166.09 | $0.4099 | $93.25 | +17,237.55% |
| 2020 | $0.10 | $0.8564 | $0.10 | $0.5379 | +437.85% |
Axie Infinityの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $1.16 | $1.46 | $1.12 | $1.24 | +7.43% |
| 2026年9月 | $0.90 | $1.24 | $0.881 | $1.16 | +28.56% |
| 2026年8月 | $0.844 | $1.13 | $0.814 | $0.90 | +6.76% |
| 2026年7月 | $0.965 | $1.08 | $0.801 | $0.843 | -12.55% |
| 2026年6月 | $1.19 | $1.28 | $0.861 | $0.964 | -18.72% |
| 2026年5月 | $1.37 | $1.48 | $1.07 | $1.19 | -13.43% |
| 2026年4月 | $1.13 | $1.79 | $1.06 | $1.37 | +21.45% |
| 2026年3月 | $1.32 | $1.36 | $1.04 | $1.13 | -14.42% |
| 2026年2月 | $1.82 | $1.91 | $1.17 | $1.32 | -27.50% |
| 2026年1月 | $0.805 | $3.00 | $0.793 | $1.82 | +125.84% |
| 2025年12月 | $1.09 | $1.16 | $0.759 | $0.805 | -25.81% |
| 2025年11月 | $1.42 | $1.56 | $1.07 | $1.09 | -23.38% |
| 2025年10月 | $2.10 | $2.36 | $0.55 | $1.42 | -32.60% |
| 2025年9月 | $2.52 | $2.70 | $2.00 | $2.10 | -16.69% |
| 2025年8月 | $2.27 | $2.80 | $2.12 | $2.52 | +11.05% |
| 2025年7月 | $2.26 | $2.93 | $2.10 | $2.27 | +0.58% |
| 2025年6月 | $2.53 | $2.86 | $1.92 | $2.26 | -10.86% |
| 2025年5月 | $2.50 | $3.71 | $2.22 | $2.53 | +1.48% |
| 2025年4月 | $2.93 | $3.05 | $2.10 | $2.50 | -14.75% |
| 2025年3月 | $3.76 | $4.02 | $2.69 | $2.93 | -22.04% |
| 2025年2月 | $5.42 | $5.49 | $3.25 | $3.76 | -30.71% |
| 2025年1月 | $6.22 | $7.46 | $4.98 | $5.42 | -12.87% |
| 2024年12月 | $8.18 | $10.35 | $5.28 | $6.22 | -23.95% |
| 2024年11月 | $4.77 | $8.94 | $4.27 | $8.18 | +71.62% |
| 2024年10月 | $5.05 | $5.55 | $4.33 | $4.77 | -5.60% |
| 2024年9月 | $4.71 | $5.55 | $4.10 | $5.05 | +7.31% |
| 2024年8月 | $5.64 | $5.73 | $3.84 | $4.71 | -16.58% |
| 2024年7月 | $6.06 | $6.49 | $4.41 | $5.64 | -6.87% |
| 2024年6月 | $7.41 | $8.71 | $5.50 | $6.06 | -18.29% |
| 2024年5月 | $6.74 | $8.24 | $6.39 | $7.41 | +9.92% |
| 2024年4月 | $11.03 | $11.10 | $6.10 | $6.74 | -38.85% |
| 2024年3月 | $9.58 | $13.50 | $8.69 | $11.03 | +15.16% |
| 2024年2月 | $6.96 | $9.65 | $6.79 | $9.58 | +37.59% |
| 2024年1月 | $8.84 | $9.59 | $6.71 | $6.96 | -21.36% |
| 2023年12月 | $6.36 | $11.15 | $6.28 | $8.85 | +39.15% |
| 2023年11月 | $5.46 | $7.51 | $5.17 | $6.36 | +16.27% |
Axie Infinityの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $1.25 | $1.25 | $1.24 | $1.24 | -0.24% |
| 2026/10/06 | $1.29 | $1.31 | $1.24 | $1.25 | -3.63% |
| 2026/10/05 | $1.36 | $1.40 | $1.26 | $1.29 | -4.93% |
| 2026/10/04 | $1.20 | $1.46 | $1.20 | $1.36 | +13.43% |
| 2026/10/03 | $1.24 | $1.31 | $1.19 | $1.20 | -2.99% |
| 2026/10/02 | $1.15 | $1.29 | $1.13 | $1.24 | +7.57% |
| 2026/10/01 | $1.16 | $1.17 | $1.12 | $1.15 | -0.69% |
| 2026/09/30 | $1.15 | $1.19 | $1.13 | $1.16 | +0.96% |
| 2026/09/29 | $1.11 | $1.17 | $1.08 | $1.15 | +2.96% |
| 2026/09/28 | $1.17 | $1.18 | $1.08 | $1.11 | -5.12% |
| 2026/09/27 | $1.17 | $1.20 | $1.15 | $1.17 | +0.26% |
| 2026/09/26 | $1.19 | $1.24 | $1.15 | $1.17 | -1.60% |
| 2026/09/25 | $1.08 | $1.22 | $1.08 | $1.19 | +10.50% |
| 2026/09/24 | $1.03 | $1.10 | $1.02 | $1.08 | +4.16% |
| 2026/09/23 | $1.13 | $1.16 | $1.03 | $1.03 | -8.75% |
| 2026/09/22 | $1.08 | $1.15 | $1.05 | $1.13 | +4.43% |
| 2026/09/21 | $1.01 | $1.09 | $1.00 | $1.08 | +6.90% |
| 2026/09/20 | $1.03 | $1.03 | $0.976 | $1.01 | -1.36% |
| 2026/09/19 | $1.02 | $1.06 | $0.994 | $1.03 | +0.78% |
| 2026/09/18 | $0.95 | $1.03 | $0.95 | $1.02 | +7.37% |
| 2026/09/17 | $0.928 | $0.951 | $0.915 | $0.95 | +2.48% |
| 2026/09/16 | $0.91 | $0.927 | $0.881 | $0.927 | +1.87% |
| 2026/09/15 | $0.952 | $0.958 | $0.894 | $0.91 | -4.41% |
| 2026/09/14 | $0.939 | $0.968 | $0.927 | $0.952 | +1.38% |
| 2026/09/13 | $0.932 | $0.961 | $0.93 | $0.939 | +0.75% |
| 2026/09/12 | $0.916 | $0.943 | $0.914 | $0.932 | +1.86% |
| 2026/09/11 | $0.892 | $0.939 | $0.889 | $0.915 | +2.58% |
| 2026/09/10 | $0.928 | $0.929 | $0.889 | $0.892 | -3.88% |
| 2026/09/09 | $0.956 | $0.978 | $0.905 | $0.928 | -2.83% |
| 2026/09/08 | $0.968 | $0.979 | $0.944 | $0.955 | -1.24% |
Axie Infinityは2021/11/06に史上最高値$166.09を記録し、当データセットの最安値は$0.10です。すべての値は主要取引所の日次終値に基づく米ドル建てです。