Xend Finance Historical Data

XEND Page 14
Download
Date Close Price change Market cap Trading volume
Apr 23, 2024 $ 0.189
-3.03%
$ 37.14 million $ 145,860
Apr 22, 2024 $ 0.195
-2.55%
$ 38.3 million $ 122,088
Apr 21, 2024 $ 0.2
+6.04%
$ 39.3 million $ 120,646
Apr 20, 2024 $ 0.188
+1.62%
$ 37.02 million $ 86,757
Apr 19, 2024 $ 0.185
-1.80%
$ 36.43 million $ 153,306
Apr 18, 2024 $ 0.189
-3.62%
$ 37.1 million $ 190,935
Apr 17, 2024 $ 0.196
-3.45%
$ 38.49 million $ 281,067
Apr 16, 2024 $ 0.202
+1.25%
$ 39.77 million $ 433,639
Apr 15, 2024 $ 0.2
-4.12%
$ 39.28 million $ 294,116
Apr 14, 2024 $ 0.208
+21.81%
$ 40.93 million $ 259,832
Apr 13, 2024 $ 0.171
+2.03%
$ 33.58 million $ 252,710
Apr 12, 2024 $ 0.167
-16.62%
$ 32.72 million $ 493,436
Apr 11, 2024 $ 0.2
-5.50%
$ 39.2 million $ 175,988
Apr 10, 2024 $ 0.211
-14.88%
$ 41.48 million $ 555,456
Apr 9, 2024 $ 0.248
-7.98%
$ 48.69 million $ 243,253
Apr 8, 2024 $ 0.269
+2.94%
$ 52.92 million $ 289,065
Apr 7, 2024 $ 0.261
-8.33%
$ 51.27 million $ 192,352
Apr 6, 2024 $ 0.283
+12.51%
$ 55.65 million $ 226,376
Apr 5, 2024 $ 0.252
-8.29%
$ 49.54 million $ 219,880
Apr 4, 2024 $ 0.275
+1.85%
$ 54.04 million $ 325,156
Apr 3, 2024 $ 0.27
-9.55%
$ 53.06 million $ 594,135
Apr 2, 2024 $ 0.299
+3.13%
$ 58.83 million $ 1.31 million
Apr 1, 2024 $ 0.29
-20.68%
$ 56.99 million $ 2.57 million
Mar 31, 2024 $ 0.37
+4.23%
$ 72.69 million $ 1.63 million
Mar 30, 2024 $ 0.355
+11.46%
$ 69.74 million $ 2.45 million
Mar 29, 2024 $ 0.318
-10.10%
$ 62.45 million $ 3.05 million
Mar 28, 2024 $ 0.353
-8.09%
$ 69.46 million $ 5.7 million
Mar 27, 2024 $ 0.385
+8.48%
$ 75.69 million $ 5.7 million
Mar 26, 2024 $ 0.36
+29.53%
$ 70.68 million $ 9.4 million
Mar 25, 2024 $ 0.278
+71.24%
$ 54.65 million $ 3.09 million
Mar 24, 2024 $ 0.162
+20.03%
$ 31.91 million $ 211,763
Mar 23, 2024 $ 0.136
+14.02%
$ 26.68 million $ 131,367
Mar 22, 2024 $ 0.119
-19.06%
$ 23.41 million $ 256,127
Mar 21, 2024 $ 0.147
-1.47%
$ 28.96 million $ 306,605
Mar 20, 2024 $ 0.149
+36.66%
$ 29.3 million $ 279,897
Mar 19, 2024 $ 0.109
-5.20%
$ 21.44 million $ 90,010
Mar 18, 2024 $ 0.115
-14.29%
$ 22.6 million $ 62,313
Mar 17, 2024 $ 0.134
+11.43%
$ 26.37 million $ 50,882
Mar 16, 2024 $ 0.12
-2.29%
$ 23.63 million $ 71,246
Mar 15, 2024 $ 0.127
-9.31%
$ 24.94 million $ 109,556
Mar 14, 2024 $ 0.14
-8.34%
$ 27.5 million $ 112,863
Mar 13, 2024 $ 0.153
+52.59%
$ 29.98 million $ 198,739
Mar 12, 2024 $ 0.1
-33.64%
$ 19.65 million $ 86
Mar 11, 2024 $ 0.15
+9.82%
$ 29.44 million $ 88,513
Mar 10, 2024 $ 0.137
+13.53%
$ 26.82 million $ 83,769
Mar 9, 2024 $ 0.12
-0.36%
$ 23.64 million $ 134,127
Mar 8, 2024 $ 0.121
-18.07%
$ 23.84 million $ 299,597
Mar 7, 2024 $ 0.148
+76.21%
$ 29.1 million $ 291,843
Mar 6, 2024 $ 0.0877
+30.06%
$ 17.23 million $ 75,415
Mar 5, 2024 $ 0.0675
-7.03%
$ 13.26 million $ 148,669