Xend Finance(RWA)Heute
$0.017777
vor 1 Jahren
$0.037889
vor 2 Jahren
$0.018560
vor 3 Jahren
$0.031542
vor 4 Jahren
$0.322002
Xend Finance Preisverlauf
(RWA)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.019114 | $0.019235 | $0.018856 | $0.018864 | $19,548.11 |
2025-09-05 | $0.019907 | $0.019939 | $0.019106 | $0.019114 | $46,725.39 |
2025-09-04 | $0.020235 | $0.020252 | $0.019907 | $0.019907 | $29,942.20 |
2025-09-03 | $0.020567 | $0.020648 | $0.020118 | $0.020276 | $54,905.89 |
2025-09-02 | $0.021247 | $0.021273 | $0.020567 | $0.020589 | $49,850.21 |
2025-09-01 | $0.021726 | $0.021702 | $0.021218 | $0.021277 | $46,502.52 |
2025-08-31 | $0.022007 | $0.022138 | $0.021661 | $0.021714 | $33,106.82 |
2025-08-30 | $0.021923 | $0.022086 | $0.021803 | $0.021999 | $51,163.01 |
2025-08-29 | $0.022579 | $0.022705 | $0.021791 | $0.021879 | $47,526.41 |
2025-08-28 | $0.022498 | $0.022973 | $0.021893 | $0.022542 | $75,062.26 |
2025-08-27 | $0.020145 | $0.022605 | $0.020303 | $0.022496 | $79,431.20 |
2025-08-26 | $0.019190 | $0.020303 | $0.017984 | $0.020145 | $60,871.70 |
2025-08-25 | $0.022634 | $0.022713 | $0.018873 | $0.019190 | $109.126K |
2025-08-24 | $0.016757 | $0.025870 | $0.016725 | $0.022825 | $251.295K |
2025-08-23 | $0.015946 | $0.016766 | $0.016174 | $0.016738 | $53,862.64 |
2025-08-22 | $0.014434 | $0.016282 | $0.014336 | $0.015948 | $79,294.74 |
2025-08-21 | $0.014269 | $0.014464 | $0.014237 | $0.014443 | $48,122.66 |
2025-08-20 | $0.014792 | $0.014873 | $0.014236 | $0.014326 | $61,383.92 |
2025-08-19 | $0.015369 | $0.016122 | $0.014662 | $0.014792 | $71,639.92 |
2025-08-18 | $0.014461 | $0.015541 | $0.014303 | $0.015365 | $160.480K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Xend Finance(RWA)
