ZEDXION Historical Data

ZEDXION Page 17
Download
Date Close Price change Market cap Trading volume
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
Jan 15, 2024 $ 0.18
+0.30%
$ 881.17 million $ 1.29 million
Jan 14, 2024 $ 0.179
-2.31%
$ 878.62 million $ 1.29 million
Jan 13, 2024 $ 0.184
+3.74%
$ 899.29 million $ 1.28 million
Jan 12, 2024 $ 0.177
-2.27%
$ 866.9 million $ 1.3 million
Jan 11, 2024 $ 0.181
+0.69%
$ 887.03 million $ 1.24 million
Jan 10, 2024 $ 0.18
+2.88%
$ 880.8 million $ 1.19 million
Jan 9, 2024 $ 0.175
-1.19%
$ 856.2 million $ 1.13 million
Jan 8, 2024 $ 0.177
+3.31%
$ 866.57 million $ 1.14 million
Jan 7, 2024 $ 0.171
-0.92%
$ 838.73 million $ 1.07 million
Jan 6, 2024 $ 0.173
-0.90%
$ 846.46 million $ 1.2 million
Jan 5, 2024 $ 0.174
-1.56%
$ 854 million $ 1.16 million
Jan 4, 2024 $ 0.177
+1.33%
$ 867.58 million $ 1.19 million
Jan 3, 2024 $ 0.175
-2.12%
$ 856.21 million $ 1.21 million
Jan 2, 2024 $ 0.179
-0.02%
$ 874.63 million $ 1.2 million
Jan 1, 2024 $ 0.179
+1.98%
$ 874.84 million $ 1.17 million
Dec 31, 2023 $ 0.175
+0.00%
$ 857.94 million $ 1.09 million