ZEDXION Historical Data

ZEDXION Page 16
Download
Date Close Price change Market cap Trading volume
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
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