ZEDXION Historical Data

ZEDXION Page 14
Download
Date Close Price change Market cap Trading volume
Apr 24, 2024 $ 0.232
-0.84%
$ 1.14 billion $ 570,133
Apr 23, 2024 $ 0.234
-0.33%
$ 1.15 billion $ 569,567
Apr 22, 2024 $ 0.233
+1.87%
$ 1.14 billion $ 558,312
Apr 21, 2024 $ 0.229
+0.33%
$ 1.12 billion $ 556,973
Apr 20, 2024 $ 0.228
+1.58%
$ 1.12 billion $ 546,789
Apr 19, 2024 $ 0.224
+0.38%
$ 1.1 billion $ 547,486
Apr 18, 2024 $ 0.224
+1.40%
$ 1.1 billion $ 541,699
Apr 17, 2024 $ 0.221
-1.87%
$ 1.08 billion $ 543,157
Apr 16, 2024 $ 0.225
-1.20%
$ 1.1 billion $ 555,876
Apr 15, 2024 $ 0.228
-1.60%
$ 1.11 billion $ 568,023
Apr 14, 2024 $ 0.231
+2.21%
$ 1.13 billion $ 551,984
Apr 13, 2024 $ 0.226
-4.49%
$ 1.11 billion $ 571,822
Apr 12, 2024 $ 0.237
-3.54%
$ 1.16 billion $ 594,967
Apr 11, 2024 $ 0.245
-0.69%
$ 1.2 billion $ 609,297
Apr 10, 2024 $ 0.247
+1.43%
$ 1.21 billion $ 510,246
Apr 9, 2024 $ 0.244
-2.83%
$ 1.19 billion $ 606,302
Apr 8, 2024 $ 0.249
+2.17%
$ 1.22 billion $ 620,820
Apr 7, 2024 $ 0.243
+0.67%
$ 1.19 billion $ 600,311
Apr 6, 2024 $ 0.242
+1.16%
$ 1.18 billion $ 592,445
Apr 5, 2024 $ 0.239
-0.82%
$ 1.17 billion $ 586,621
Apr 4, 2024 $ 0.241
+1.51%
$ 1.18 billion $ 591,390
Apr 3, 2024 $ 0.237
+0.80%
$ 1.16 billion $ 585,912
Apr 2, 2024 $ 0.233
-4.69%
$ 1.14 billion $ 486,094
Apr 1, 2024 $ 0.245
-2.45%
$ 1.2 billion $ 607,370
Mar 31, 2024 $ 0.251
+1.25%
$ 1.23 billion $ 615,266
Mar 30, 2024 $ 0.248
+0.35%
$ 1.21 billion $ 616,225
Mar 29, 2024 $ 0.247
+0.31%
$ 1.21 billion $ 605,490
Mar 28, 2024 $ 0.246
+1.08%
$ 1.21 billion $ 600,103
Mar 27, 2024 $ 0.244
-0.63%
$ 1.19 billion $ 607,410
Mar 26, 2024 $ 0.245
-0.06%
$ 1.2 billion $ 605,726
Mar 25, 2024 $ 0.245
+1.87%
$ 1.2 billion $ 590,579
Mar 24, 2024 $ 0.241
+2.33%
$ 1.18 billion $ 588,948
Mar 23, 2024 $ 0.235
+0.45%
$ 1.15 billion $ 575,799
Mar 22, 2024 $ 0.234
-2.16%
$ 1.15 billion $ 578,035
Mar 21, 2024 $ 0.239
-1.93%
$ 1.17 billion $ 584,571
Mar 20, 2024 $ 0.244
+10.07%
$ 1.2 billion $ 573,452
Mar 19, 2024 $ 0.222
-9.88%
$ 1.09 billion $ 471,232
Mar 18, 2024 $ 0.246
-1.71%
$ 1.2 billion $ 608,179
Mar 17, 2024 $ 0.25
+1.40%
$ 1.23 billion $ 601,975
Mar 16, 2024 $ 0.247
-3.58%
$ 1.21 billion $ 615,674
Mar 15, 2024 $ 0.256
-1.05%
$ 1.25 billion $ 613,324
Mar 14, 2024 $ 0.259
-2.57%
$ 1.27 billion $ 1.42 million
Mar 13, 2024 $ 0.266
+3.68%
$ 1.3 billion $ 1.85 million
Mar 12, 2024 $ 0.256
-0.76%
$ 1.25 billion $ 1.8 million
Mar 11, 2024 $ 0.258
+1.45%
$ 1.26 billion $ 1.72 million
Mar 10, 2024 $ 0.254
+0.81%
$ 1.25 billion $ 1.71 million
Mar 9, 2024 $ 0.252
-0.05%
$ 1.24 billion $ 1.67 million
Mar 8, 2024 $ 0.252
+0.82%
$ 1.24 billion $ 1.67 million
Mar 7, 2024 $ 0.25
+1.82%
$ 1.23 billion $ 1.79 million
Mar 6, 2024 $ 0.246
+3.71%
$ 1.2 billion $ 1.66 million