Xend Finance(RWA)Hoje
$0.018131
1 anos atrás
$0.040225
2 anos atrás
$0.019714
3 anos atrás
$0.033327
4 anos atrás
$0.27825
Xend Finance Histórico de preços
(RWA)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Xend Finance(RWA)
