ZEDXION Historical Data

ZEDXION Page 13
Download
Date Close Price change Market cap Trading volume
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
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