ZEDXION Historical Data

ZEDXION Page 12
Download
Date Close Price change Market cap Trading volume
Aug 2, 2024 $ 0.235
-4.13%
$ 1.15 billion $ 607,316
Aug 1, 2024 $ 0.246
-0.03%
$ 1.2 billion $ 615,820
Jul 31, 2024 $ 0.246
-2.15%
$ 1.2 billion $ 623,765
Jul 30, 2024 $ 0.251
-1.20%
$ 1.23 billion $ 629,944
Jul 29, 2024 $ 0.254
-1.22%
$ 1.25 billion $ 648,316
Jul 28, 2024 $ 0.257
+1.04%
$ 1.26 billion $ 649,586
Jul 27, 2024 $ 0.255
-0.20%
$ 1.25 billion $ 549,517
Jul 26, 2024 $ 0.256
+2.19%
$ 1.25 billion $ 552,080
Jul 25, 2024 $ 0.251
-0.14%
$ 1.23 billion $ 640,668
Jul 24, 2024 $ 0.251
-0.73%
$ 1.23 billion $ 640,283
Jul 23, 2024 $ 0.253
-0.21%
$ 1.24 billion $ 646,798
Jul 22, 2024 $ 0.253
-1.40%
$ 1.24 billion $ 652,467
Jul 21, 2024 $ 0.256
+0.11%
$ 1.26 billion $ 556,873
Jul 20, 2024 $ 0.256
+0.54%
$ 1.25 billion $ 549,468
Jul 19, 2024 $ 0.255
+2.04%
$ 1.25 billion $ 644,057
Jul 18, 2024 $ 0.25
+0.49%
$ 1.23 billion $ 631,647
Jul 17, 2024 $ 0.249
-0.94%
$ 1.22 billion $ 530,089
Jul 16, 2024 $ 0.252
-1.47%
$ 1.23 billion $ 529,531
Jul 15, 2024 $ 0.255
+3.56%
$ 1.25 billion $ 532,812
Jul 14, 2024 $ 0.247
+0.62%
$ 1.21 billion $ 508,055
Jul 13, 2024 $ 0.245
+1.38%
$ 1.2 billion $ 510,059
Jul 12, 2024 $ 0.242
+1.69%
$ 1.18 billion $ 509,238
Jul 11, 2024 $ 0.237
+0.81%
$ 1.16 billion $ 582,430
Jul 10, 2024 $ 0.235
+0.86%
$ 1.15 billion $ 577,021
Jul 9, 2024 $ 0.233
+2.14%
$ 1.14 billion $ 578,764
Jul 8, 2024 $ 0.228
+2.34%
$ 1.12 billion $ 480,198
Jul 7, 2024 $ 0.223
-4.03%
$ 1.09 billion $ 572,224
Jul 6, 2024 $ 0.235
+3.22%
$ 1.15 billion $ 493,046
Jul 5, 2024 $ 0.227
-1.97%
$ 1.11 billion $ 568,650
Jul 4, 2024 $ 0.232
-3.07%
$ 1.14 billion $ 589,738
Jul 3, 2024 $ 0.24
-1.78%
$ 1.17 billion $ 610,920
Jul 2, 2024 $ 0.244
-0.11%
$ 1.2 billion $ 519,570
Jul 1, 2024 $ 0.244
+1.12%
$ 1.2 billion $ 611,938
Jun 30, 2024 $ 0.242
+0.90%
$ 1.18 billion $ 602,680
Jun 29, 2024 $ 0.24
+1.12%
$ 1.17 billion $ 604,708
Jun 28, 2024 $ 0.237
-0.81%
$ 1.16 billion $ 501,211
Jun 27, 2024 $ 0.239
+0.70%
$ 1.17 billion $ 580,043
Jun 26, 2024 $ 0.237
-0.38%
$ 1.16 billion $ 488,173
Jun 25, 2024 $ 0.239
+1.78%
$ 1.17 billion $ 576,230
Jun 24, 2024 $ 0.234
-1.42%
$ 1.15 billion $ 575,508
Jun 23, 2024 $ 0.238
-1.08%
$ 1.16 billion $ 587,014
Jun 22, 2024 $ 0.24
+0.47%
$ 1.18 billion $ 496,477
Jun 21, 2024 $ 0.239
+0.20%
$ 1.17 billion $ 579,858
Jun 20, 2024 $ 0.239
-0.22%
$ 1.17 billion $ 586,994
Jun 19, 2024 $ 0.239
+0.62%
$ 1.17 billion $ 584,510
Jun 18, 2024 $ 0.238
-1.37%
$ 1.16 billion $ 579,248
Jun 17, 2024 $ 0.241
-0.72%
$ 1.18 billion $ 610,375
Jun 16, 2024 $ 0.243
+1.00%
$ 1.19 billion $ 615,795
Jun 15, 2024 $ 0.24
+0.10%
$ 1.18 billion $ 612,493
Jun 14, 2024 $ 0.24
-1.09%
$ 1.18 billion $ 604,637