Xend Finance (RWA) historical data and Live price

xend-finance

Xend Finance

RWA
$ 0.128583 -2.067 % 0.0000019 BTC
MARKET CAP
13.763 M
24H VOLUME
618.542 k
CIRC.SUPPLY
107.034 M
MAX SUPPLY
Rank1,076
1H 0.20 %
24H -2.07 %
7D -20.61 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/28/240.1410.1410.1280.128660,387.3813,714,009.22
5/27/240.1460.1470.140.141764,016.1215,100,402.69
5/26/240.1490.1490.1450.146716,355.0815,578,452.71
5/25/240.1520.1530.1480.149740,879.7815,940,357.44
5/24/240.1590.1610.1520.152778,606.0116,314,301.92
5/23/240.1570.1650.1560.159825,665.117,012,254.78
5/22/240.170.170.1560.157769,41716,786,846.27
5/21/240.1650.170.1630.17725,202.6418,144,512.03
5/20/240.1650.1650.1480.1651,068,015.3617,610,309.42
5/19/240.1690.1720.1640.165675,957.0917,626,144.56
5/18/240.1610.1690.160.169732,09018,098,649.42
5/17/240.1540.1630.1540.161667,884.4217,217,514.74
5/16/240.160.1620.1540.154697,642.416,527,689.86
5/15/240.1480.1630.1470.16750,484.7117,165,970.37
5/14/240.1520.1550.1470.148699,958.2715,791,767.25
5/13/240.150.1620.1480.152673,373.116,278,659.15
5/12/240.1520.1530.150.1535,678.3916,097,313.06
5/11/240.1520.1530.150.15256,315.8216,321,124.4
5/10/240.1550.1660.1510.152195,573.5416,308,069.55
5/5/240.170.1750.1680.17297,670.6418,432,657.76
5/4/240.1640.1770.1640.17146,109.0218,149,510.62
5/3/240.1590.1650.1570.16469,794.7817,577,256.36
5/2/240.1510.160.1490.159104,475.9917,031,420.82
5/1/240.1520.1520.1430.151179,705.9916,171,976.61
4/30/240.1650.1680.1490.152127,688.8516,231,725.37
4/29/240.170.1710.1620.16596,842.9317,709,162.29
4/28/240.1740.1830.1680.17139,407.8818,218,541.06
4/27/240.1670.1740.1620.17498,243.2618,611,838.28
4/26/240.1790.1790.1670.167169,990.6417,875,179.34
4/25/240.1830.1980.170.179216,234.819,107,752.62
4/24/240.1890.210.1790.183464,551.1719,595,635.41
4/23/240.1960.1990.1820.189478,888.5220,262,707.34
4/22/240.2090.2160.1940.196287,604.2720,940,920.38
4/21/240.190.2670.190.209448,212.4822,351,904.14
4/20/240.1860.1910.1760.19653,043.9420,343,646.54
4/19/240.1890.190.1690.186661,259.219,878,950.37
4/18/240.1970.1970.1730.189842,925.720,216,918.1
4/17/240.2030.2040.1660.1971,189,428.4221,062,832.79
4/16/240.20.2320.1820.2031,336,152.5421,703,692.42
4/15/240.2080.2380.190.21,190,807.6721,386,727.47
4/14/240.1720.210.1650.2081,214,822.4922,314,754.07
4/13/240.1670.2020.1550.1721,197,756.7318,399,200.19
4/12/240.1990.2060.1340.1671,573,294.3217,898,532.29
4/11/240.2110.2270.1990.199963,804.4521,333,661.03
4/10/240.2470.2480.1950.2111,537,254.622,621,784.88
4/9/240.2690.2720.2420.2471,084,048.2826,411,886.05
4/8/240.2610.2820.2540.2691,163,618.1728,802,733.14
4/7/240.2820.2850.2520.2611,002,737.8527,936,214.79
4/6/240.2520.2850.2470.2821,078,718.7830,160,749.45
4/5/240.2740.2760.2330.2521,080,287.6827,000,172.15
4/4/240.270.2950.2580.2741,292,101.4429,341,034.82
4/3/240.30.30.2640.271,774,730.7328,905,324.76
4/2/240.290.3180.2670.32,948,676.8932,116,642.65
4/1/240.370.370.2680.2914,786,348.6831,109,392.26
3/31/240.3530.3850.3040.373,381,143.0339,636,471.15
3/30/240.3180.3690.3140.3514,706,508.3737,587,437.96
3/29/240.3540.3820.2940.3185,677,059.8233,996,689.39
3/28/240.3840.4540.3490.35410,401,902.0637,857,420.24
3/27/240.3590.3890.2870.3839,489,376.5541,011,021.37
3/26/240.2770.3930.260.3611,961,703.5738,489,710.81
3/25/240.1610.2870.150.2774,720,835.4329,683,639.17
3/24/240.1370.1660.1230.161429,102.2620,753,065.5
3/23/240.120.1390.1140.136223,976.7217,579,674.72
3/22/240.1470.1520.1130.12448,188.7715,517,224.34
3/21/240.1490.1650.1380.147694,984.3919,003,288.71
3/20/240.1090.1520.1090.149707,406.7919,253,864.84
3/19/240.1160.1210.1020.109174,142.5214,049,744.43
3/18/240.1350.1350.1150.11683,476.415,001,642.6
3/17/240.1190.1360.1160.136120,519.9817,495,379.67
3/16/240.1280.1290.1170.119123,919.215,332,274.42
3/15/240.1420.1440.1120.128253,326.9716,480,966.49
3/14/240.1540.1570.1390.142175,504.1118,376,778.88
3/13/240.170.1720.1540.154295,351.7119,911,454.32
3/12/240.1520.1770.1460.17530,564.2821,990,582.68
3/11/240.1370.1540.1330.152200,740.519,616,878.47
3/10/240.1230.1480.1210.137261,933.9517,662,734.58
3/9/240.1210.1250.1090.123203,750.7515,834,435.72
3/8/240.1520.1590.1020.121611,277.6315,642,419.81
3/7/240.0880.1560.0880.152653,429.0419,602,401.22
3/6/240.0690.0910.0690.088178,284.8411,291,127.17
3/5/240.0750.0770.0650.069225,259.858,869,210.13
3/4/240.0810.0850.0740.075183,095.379,680,203.52
3/3/240.0690.0810.0690.08179,270.9410,430,839.35
3/2/240.0720.0740.0690.06960,178.758,862,570.6
3/1/240.0760.0780.0640.07256,265.449,345,730.79
2/29/240.080.0810.0750.07635,791.289,798,796.35
2/28/240.0760.0840.0750.0833,475.110,298,493.47
2/27/240.080.0820.0740.07679,468.469,750,104.63
2/26/240.0870.0930.080.08132,712.0710,280,400.47
2/25/240.0750.0880.0740.08774,156.1411,266,088.17