Xend Finance(RWA)Hoy
$0.014999
hace 1 años
$0.038216
hace 2 años
$0.021753
hace 3 años
$0.024732
hace 4 años
$0.276322
Xend Finance Historial de precios
(RWA)Periodo de tiempo: 2024-09-21 ~ 2025-09-22
2024-09-21
2025-09-22
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-21 | $0.016436 | $0.016685 | $0.014683 | $0.015054 | $84,056.37 |
2025-09-20 | $0.017657 | $0.017659 | $0.016420 | $0.016443 | $50,243.77 |
2025-09-19 | $0.017226 | $0.017882 | $0.017279 | $0.017656 | $39,049.62 |
2025-09-18 | $0.017195 | $0.017500 | $0.017102 | $0.017226 | $35,111.89 |
2025-09-17 | $0.017266 | $0.017522 | $0.017009 | $0.017192 | $36,084.09 |
2025-09-16 | $0.017248 | $0.017387 | $0.016971 | $0.017239 | $41,691.26 |
2025-09-15 | $0.017388 | $0.017599 | $0.017175 | $0.017248 | $31,125.05 |
2025-09-14 | $0.018036 | $0.018049 | $0.017298 | $0.017388 | $46,603.00 |
2025-09-13 | $0.017853 | $0.018309 | $0.017852 | $0.018035 | $39,355.23 |
2025-09-12 | $0.017264 | $0.017987 | $0.017403 | $0.017853 | $34,201.21 |
2025-09-11 | $0.019456 | $0.019463 | $0.016306 | $0.017264 | $123.140K |
2025-09-10 | $0.017746 | $0.019506 | $0.017736 | $0.019455 | $89,096.00 |
2025-09-09 | $0.017836 | $0.017861 | $0.017681 | $0.017753 | $25,408.47 |
2025-09-08 | $0.017802 | $0.017905 | $0.017652 | $0.017839 | $20,462.97 |
2025-09-07 | $0.018856 | $0.018964 | $0.017772 | $0.017805 | $38,369.95 |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-22
Xend Finance(RWA)
