Xend Finance Historical Data

XEND Page 16
Download
Date Close Price change Market cap Trading volume
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
Feb 13, 2024 $0.0532
+1.10%
$7.21 million $37,851
Feb 12, 2024 $0.0527
+11.98%
$7.14 million $37,140
Feb 11, 2024 $0.0472
-10.12%
$6.39 million $26,805