Xend Finance Historical Data

XEND Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 4, 2024 $ 0.0726
-5.92%
$ 14.26 million $ 134,920
Mar 3, 2024 $ 0.0771
+16.54%
$ 15.15 million $ 71,388
Mar 2, 2024 $ 0.0686
-4.99%
$ 13.48 million $ 40,620
Mar 1, 2024 $ 0.0722
-0.58%
$ 14.19 million $ 26,086
Feb 29, 2024 $ 0.0726
-6.26%
$ 14.27 million $ 57,501
Feb 28, 2024 $ 0.0773
+3.25%
$ 15.2 million $ 66,028
Feb 27, 2024 $ 0.0748
-2.83%
$ 14.7 million $ 58,363
Feb 26, 2024 $ 0.0769
-5.19%
$ 15.11 million $ 28,584
Feb 25, 2024 $ 0.0809
+13.95%
$ 15.89 million $ 31,926
Feb 24, 2024 $ 0.0711
-11.86%
$ 13.98 million $ 34,911
Feb 23, 2024 $ 0.0809
+33.24%
$ 15.89 million $ 36,816
Feb 22, 2024 $ 0.0605
-3.35%
$ 11.89 million $ 27,550
Feb 21, 2024 $ 0.0628
+8.23%
$ 12.35 million $ 29,360
Feb 20, 2024 $ 0.0579
-8.64%
$ 11.37 million $ 31,161
Feb 19, 2024 $ 0.0633
-4.54%
$ 12.44 million $ 11,553
Feb 18, 2024 $ 0.0669
+23.71%
$ 13.14 million $ 49,913
Feb 17, 2024 $ 0.0541
+1.93%
$ 7.33 million $ 36,647
Feb 16, 2024 $ 0.0531
+2.92%
$ 7.19 million $ 37,640
Feb 15, 2024 $ 0.0515
-2.41%
$ 6.97 million $ 37,150
Feb 14, 2024 $ 0.0528
-0.97%
$ 7.15 million $ 44,860