ZEDXION Historical Data

ZEDXION Page 15
Download
Date Close Price change Market cap Trading volume
Mar 5, 2024 $ 0.237
-4.20%
$ 1.16 billion $ 1.42 million
Mar 4, 2024 $ 0.248
+2.33%
$ 1.21 billion $ 1.33 million
Mar 3, 2024 $ 0.242
+0.58%
$ 1.18 billion $ 1.62 million
Mar 2, 2024 $ 0.24
-0.21%
$ 1.18 billion $ 1.62 million
Mar 1, 2024 $ 0.241
+1.34%
$ 1.18 billion $ 1.75 million
Feb 29, 2024 $ 0.238
-1.43%
$ 1.16 billion $ 1.73 million
Feb 28, 2024 $ 0.241
+2.80%
$ 1.18 billion $ 1.53 million
Feb 27, 2024 $ 0.235
+2.05%
$ 1.15 billion $ 1.13 million
Feb 26, 2024 $ 0.229
+2.24%
$ 1.12 billion $ 1.45 million
Feb 25, 2024 $ 0.224
+0.76%
$ 1.1 billion $ 1.33 million
Feb 24, 2024 $ 0.222
+0.39%
$ 1.09 billion $ 1.39 million
Feb 23, 2024 $ 0.221
-0.79%
$ 1.08 billion $ 1.34 million
Feb 22, 2024 $ 0.223
-0.24%
$ 1.09 billion $ 1.34 million
Feb 21, 2024 $ 0.223
+0.62%
$ 1.09 billion $ 1.46 million
Feb 20, 2024 $ 0.222
+1.69%
$ 1.09 billion $ 1.58 million
Feb 19, 2024 $ 0.218
+0.69%
$ 1.07 billion $ 1.47 million
Feb 18, 2024 $ 0.217
+0.13%
$ 1.06 billion $ 1.44 million
Feb 17, 2024 $ 0.217
+0.65%
$ 1.06 billion $ 1.47 million
Feb 16, 2024 $ 0.215
+1.00%
$ 1.05 billion $ 1.49 million
Feb 15, 2024 $ 0.213
+1.86%
$ 1.04 billion $ 1.42 million
Feb 14, 2024 $ 0.209
+2.79%
$ 1.02 billion $ 1.48 million
Feb 13, 2024 $ 0.203
+0.61%
$ 996.31 million $ 1.47 million
Feb 12, 2024 $ 0.202
+2.05%
$ 990.26 million $ 1.26 million
Feb 11, 2024 $ 0.198
+0.12%
$ 970.56 million $ 1.11 million
Feb 10, 2024 $ 0.198
+0.56%
$ 969.39 million $ 1.15 million
Feb 9, 2024 $ 0.197
+2.12%
$ 964.01 million $ 1.35 million
Feb 8, 2024 $ 0.193
+0.18%
$ 943.99 million $ 1.34 million
Feb 7, 2024 $ 0.192
+2.15%
$ 942.32 million $ 1.34 million
Feb 6, 2024 $ 0.188
+1.47%
$ 922.49 million $ 1.36 million
Feb 5, 2024 $ 0.186
+0.22%
$ 909.19 million $ 1.22 million
Feb 4, 2024 $ 0.185
+0.71%
$ 907.25 million $ 1.27 million
Feb 3, 2024 $ 0.184
+0.21%
$ 900.86 million $ 1.33 million
Feb 2, 2024 $ 0.184
+0.44%
$ 899 million $ 1.37 million
Feb 1, 2024 $ 0.183
+1.78%
$ 895 million $ 1.33 million
Jan 31, 2024 $ 0.18
-0.61%
$ 879.38 million $ 1.28 million
Jan 30, 2024 $ 0.181
-0.61%
$ 884.77 million $ 1.28 million
Jan 29, 2024 $ 0.182
+1.46%
$ 890.26 million $ 1.29 million
Jan 28, 2024 $ 0.179
-0.23%
$ 877.44 million $ 1.25 million
Jan 27, 2024 $ 0.18
-0.47%
$ 879.47 million $ 998,960
Jan 26, 2024 $ 0.18
+2.63%
$ 883.58 million $ 1.07 million
Jan 25, 2024 $ 0.176
+1.57%
$ 860.95 million $ 1.12 million
Jan 24, 2024 $ 0.173
+0.55%
$ 847.65 million $ 1.17 million
Jan 23, 2024 $ 0.172
-1.69%
$ 842.98 million $ 1.24 million
Jan 22, 2024 $ 0.175
-2.05%
$ 857.43 million $ 1.26 million
Jan 21, 2024 $ 0.179
-0.54%
$ 875.34 million $ 1.31 million
Jan 20, 2024 $ 0.18
-0.23%
$ 880.03 million $ 1.31 million
Jan 19, 2024 $ 0.18
+1.39%
$ 881.99 million $ 1.27 million
Jan 18, 2024 $ 0.178
-0.90%
$ 869.87 million $ 1.31 million
Jan 17, 2024 $ 0.179
-0.56%
$ 877.74 million $ 1.3 million
Jan 16, 2024 $ 0.18
+0.17%
$ 882.73 million $ 1.28 million