Xend Finance Historical Data

XEND Page 13
Download
Date Close Price change Market cap Trading volume
May 8, 2024 $ 0.153
-1.22%
$ 30.12 million $ 54,279
May 7, 2024 $ 0.155
-3.30%
$ 30.5 million $ 37,903
May 6, 2024 $ 0.161
-7.01%
$ 31.54 million $ 90,996
May 5, 2024 $ 0.173
+1.59%
$ 33.92 million $ 60,083
May 4, 2024 $ 0.17
+3.54%
$ 33.37 million $ 59,879
May 3, 2024 $ 0.164
+2.89%
$ 32.21 million $ 46,438
May 2, 2024 $ 0.159
+5.64%
$ 31.3 million $ 52,045
May 1, 2024 $ 0.151
-0.92%
$ 29.65 million $ 109,255
Apr 30, 2024 $ 0.152
-7.52%
$ 29.95 million $ 70,687
Apr 29, 2024 $ 0.165
-3.40%
$ 32.4 million $ 57,935
Apr 28, 2024 $ 0.171
-1.95%
$ 33.54 million $ 69,243
Apr 27, 2024 $ 0.174
+4.50%
$ 34.19 million $ 45,219
Apr 26, 2024 $ 0.167
-6.02%
$ 32.82 million $ 58,229
Apr 25, 2024 $ 0.178
-2.47%
$ 34.9 million $ 92,498
Apr 24, 2024 $ 0.182
-3.70%
$ 35.78 million $ 127,185
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