Xend Finance Historical Data

XEND Page 16
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $ 0.0796
-6.74%
$ 10.77 million $ 150,653
Dec 9, 2023 $ 0.0853
-7.24%
$ 11.54 million $ 203,267
Dec 8, 2023 $ 0.0922
+27.30%
$ 12.46 million $ 370,570
Dec 7, 2023 $ 0.0724
-4.07%
$ 9.79 million $ 466,552
Dec 6, 2023 $ 0.0754
-9.97%
$ 10.2 million $ 322,189
Dec 5, 2023 $ 0.0837
-6.90%
$ 11.32 million $ 483,815
Dec 4, 2023 $ 0.09
-0.72%
$ 12.17 million $ 351,090
Dec 3, 2023 $ 0.0907
+6.73%
$ 12.27 million $ 357,993
Dec 2, 2023 $ 0.0854
+6.66%
$ 11.55 million $ 306,988
Dec 1, 2023 $ 0.0802
+1.30%
$ 10.85 million $ 328,441
Nov 30, 2023 $ 0.0791
+12.10%
$ 10.7 million $ 482,202
Nov 29, 2023 $ 0.0707
-14.73%
$ 9.56 million $ 389,979
Nov 28, 2023 $ 0.0826
+10.98%
$ 11.17 million $ 1.2 million
Nov 27, 2023 $ 0.0755
+25.95%
$ 10.21 million $ 777,331
Nov 26, 2023 $ 0.06
+25.26%
$ 8.11 million $ 341,046
Nov 25, 2023 $ 0.0478
+2.48%
$ 5.98 million $ 288,613
Nov 24, 2023 $ 0.0467
+4.57%
$ 5.83 million $ 146,827
Nov 23, 2023 $ 0.0446
-2.80%
$ 5.58 million $ 318,922
Nov 22, 2023 $ 0.046
+53.12%
$ 5.67 million $ 465,142
Nov 21, 2023 $ 0.03
+0.41%
$ 3.7 million $ 148,904
Nov 20, 2023 $ 0.0298
+5.91%
$ 3.67 million $ 139,640
Nov 19, 2023 $ 0.0281
+22.97%
$ 3.47 million $ 367,752
Nov 18, 2023 $ 0.0197
+2.05%
$ 2.42 million $ 60,965
Nov 17, 2023 $ 0.0193
-1.39%
$ 2.38 million $ 90,828
Nov 16, 2023 $ 0.0196
-2.84%
$ 2.41 million $ 67,807
Nov 15, 2023 $ 0.0202
+4.06%
$ 2.49 million $ 72,882
Nov 14, 2023 $ 0.0194
-2.26%
$ 2.39 million $ 82,919
Nov 13, 2023 $ 0.0198
-0.37%
$ 2.44 million $ 82,974
Nov 12, 2023 $ 0.0199
+0.17%
$ 2.45 million $ 123,356
Nov 11, 2023 $ 0.0198
-2.68%
$ 2.44 million $ 114,300
Nov 10, 2023 $ 0.0204
-9.09%
$ 2.51 million $ 152,844
Nov 9, 2023 $ 0.0223
+2.89%
$ 2.75 million $ 130,902
Nov 8, 2023 $ 0.0217
-0.83%
$ 2.67 million $ 152,265
Nov 7, 2023 $ 0.0219
-1.81%
$ 2.7 million $ 93,340
Nov 6, 2023 $ 0.0223
-2.72%
$ 2.75 million $ 77,921
Nov 5, 2023 $ 0.0229
+0.57%
$ 2.83 million $ 151,338
Nov 4, 2023 $ 0.0228
+1.37%
$ 2.81 million $ 110,346
Nov 3, 2023 $ 0.0225
+0.17%
$ 2.78 million $ 67,893
Nov 2, 2023 $ 0.0225
-1.92%
$ 2.77 million $ 67,168
Nov 1, 2023 $ 0.0229
+0.31%
$ 2.82 million $ 139,020
Oct 31, 2023 $ 0.0228
+0.24%
$ 2.81 million $ 97,722
Oct 30, 2023 $ 0.0228
+0.39%
$ 2.8 million $ 69,594
Oct 29, 2023 $ 0.0227
-0.75%
$ 2.79 million $ 91,953
Oct 28, 2023 $ 0.023
-1.08%
$ 2.83 million $ 78,160
Oct 27, 2023 $ 0.0232
-1.35%
$ 2.86 million $ 93,605
Oct 26, 2023 $ 0.0235
-1.11%
$ 2.9 million $ 80,530
Oct 25, 2023 $ 0.0237
+2.12%
$ 2.92 million $ 86,392
Oct 24, 2023 $ 0.0232
-2.02%
$ 2.86 million $ 96,198
Oct 23, 2023 $ 0.0237
+4.38%
$ 2.93 million $ 98,106
Oct 22, 2023 $ 0.0228
+1.64%
$ 2.81 million $ 115,396