ZEDXION Historical Data

ZEDXION Page 11
Download
Date Close Price change Market cap Trading volume
Sep 21, 2024 $ 0.258
+0.90%
$ 1.26 billion $ 354,287
Sep 20, 2024 $ 0.255
+0.78%
$ 1.25 billion $ 364,638
Sep 19, 2024 $ 0.255
+2.21%
$ 1.25 billion $ 341,069
Sep 18, 2024 $ 0.249
-0.13%
$ 1.22 billion $ 252,798
Sep 17, 2024 $ 0.25
+1.25%
$ 1.22 billion $ 252,356
Sep 16, 2024 $ 0.247
-0.69%
$ 1.21 billion $ 245,701
Sep 15, 2024 $ 0.249
+0.22%
$ 1.22 billion $ 255,619
Sep 14, 2024 $ 0.248
-0.82%
$ 1.22 billion $ 506,093
Sep 13, 2024 $ 0.25
+0.43%
$ 1.23 billion $ 621,508
Sep 12, 2024 $ 0.249
+0.29%
$ 1.22 billion $ 606,443
Sep 11, 2024 $ 0.248
+0.15%
$ 1.22 billion $ 591,483
Sep 10, 2024 $ 0.248
-0.21%
$ 1.21 billion $ 414,131
Sep 9, 2024 $ 0.248
+1.72%
$ 1.22 billion $ 257,355
Sep 8, 2024 $ 0.244
+1.07%
$ 1.2 billion $ 551,388
Sep 7, 2024 $ 0.242
+1.61%
$ 1.18 billion $ 603,708
Sep 6, 2024 $ 0.238
-1.66%
$ 1.16 billion $ 607,382
Sep 5, 2024 $ 0.243
-0.99%
$ 1.19 billion $ 524,457
Sep 4, 2024 $ 0.245
-0.23%
$ 1.2 billion $ 618,178
Sep 3, 2024 $ 0.246
-1.97%
$ 1.21 billion $ 632,157
Sep 2, 2024 $ 0.251
+0.81%
$ 1.23 billion $ 634,234
Sep 1, 2024 $ 0.25
-1.77%
$ 1.22 billion $ 643,129
Aug 31, 2024 $ 0.254
-0.81%
$ 1.24 billion $ 651,623
Aug 30, 2024 $ 0.256
-0.53%
$ 1.25 billion $ 549,775
Aug 29, 2024 $ 0.258
-0.21%
$ 1.26 billion $ 658,364
Aug 28, 2024 $ 0.258
+0.31%
$ 1.26 billion $ 645,571
Aug 27, 2024 $ 0.258
-2.95%
$ 1.26 billion $ 655,889
Aug 26, 2024 $ 0.265
-2.65%
$ 1.3 billion $ 674,577
Aug 25, 2024 $ 0.273
+2.21%
$ 1.34 billion $ 575,694
Aug 24, 2024 $ 0.267
-0.11%
$ 1.31 billion $ 573,443
Aug 23, 2024 $ 0.267
+2.94%
$ 1.31 billion $ 560,038
Aug 22, 2024 $ 0.26
+0.75%
$ 1.27 billion $ 529,223
Aug 21, 2024 $ 0.258
-1.58%
$ 1.26 billion $ 641,886
Aug 20, 2024 $ 0.258
+5.67%
$ 1.26 billion $ 542,557
Aug 19, 2024 $ 0.244
+3.77%
$ 1.19 billion $ 599,597
Aug 18, 2024 $ 0.235
-0.53%
$ 1.15 billion $ 590,758
Aug 17, 2024 $ 0.237
+1.62%
$ 1.16 billion $ 567,325
Aug 16, 2024 $ 0.233
+1.75%
$ 1.14 billion $ 588,420
Aug 15, 2024 $ 0.229
-0.88%
$ 1.12 billion $ 588,132
Aug 14, 2024 $ 0.231
+0.44%
$ 1.13 billion $ 583,834
Aug 13, 2024 $ 0.23
+1.21%
$ 1.13 billion $ 581,705
Aug 12, 2024 $ 0.228
+0.87%
$ 1.11 billion $ 577,846
Aug 11, 2024 $ 0.227
-1.45%
$ 1.11 billion $ 490,143
Aug 10, 2024 $ 0.23
+0.15%
$ 1.13 billion $ 571,000
Aug 9, 2024 $ 0.228
-0.43%
$ 1.12 billion $ 574,495
Aug 8, 2024 $ 0.229
+5.85%
$ 1.12 billion $ 579,262
Aug 7, 2024 $ 0.216
-0.80%
$ 1.06 billion $ 558,918
Aug 6, 2024 $ 0.218
+2.59%
$ 1.07 billion $ 465,516
Aug 5, 2024 $ 0.213
-5.75%
$ 1.04 billion $ 449,417
Aug 4, 2024 $ 0.229
-0.97%
$ 1.12 billion $ 590,862
Aug 3, 2024 $ 0.232
-1.57%
$ 1.13 billion $ 597,119