ZEDXION Historical Data

ZEDXION Page 24
Download
Date Close Price change Market cap Trading volume
Dec 11, 2022 $ 0.097
-1.10%
$ 460.27 million $ 6.48 million
Dec 10, 2022 $ 0.0981
+0.44%
$ 465.57 million $ 6.78 million
Dec 9, 2022 $ 0.0976
-0.48%
$ 463.48 million $ 6.72 million
Dec 8, 2022 $ 0.0981
+2.56%
$ 465.56 million $ 5.77 million
Dec 7, 2022 $ 0.0956
-1.46%
$ 453.86 million $ 5.7 million
Dec 6, 2022 $ 0.097
+0.47%
$ 460.3 million $ 5.65 million
Dec 5, 2022 $ 0.0965
-0.47%
$ 458.22 million $ 5.82 million
Dec 4, 2022 $ 0.097
+0.17%
$ 460.31 million $ 6.82 million
Dec 3, 2022 $ 0.0968
-1.48%
$ 459.41 million $ 3.63 million
Dec 2, 2022 $ 0.0982
+0.56%
$ 466.16 million $ 5.77 million
Dec 1, 2022 $ 0.0977
-1.49%
$ 463.61 million $ 3.62 million
Nov 30, 2022 $ 0.0992
+2.90%
$ 470.7 million $ 6.69 million
Nov 29, 2022 $ 0.0964
+1.17%
$ 457.39 million $ 3.44 million
Nov 28, 2022 $ 0.0953
-2.35%
$ 452.25 million $ 3.49 million
Nov 27, 2022 $ 0.0977
+0.45%
$ 463.58 million $ 7.92 million
Nov 26, 2022 $ 0.0972
+0.87%
$ 461.39 million $ 6.71 million
Nov 25, 2022 $ 0.0964
+0.10%
$ 457.47 million $ 5.66 million
Nov 24, 2022 $ 0.0963
+1.52%
$ 456.92 million $ 6.64 million
Nov 23, 2022 $ 0.0949
+4.89%
$ 450.32 million $ 5.5 million
Nov 22, 2022 $ 0.0905
+0.89%
$ 429.38 million $ 5.28 million
Nov 21, 2022 $ 0.0897
-2.46%
$ 425.57 million $ 6.09 million
Nov 20, 2022 $ 0.0919
-1.70%
$ 436.39 million $ 6.67 million
Nov 19, 2022 $ 0.0935
+1.40%
$ 444.03 million $ 3.45 million
Nov 18, 2022 $ 0.0923
+1.16%
$ 437.91 million $ 6.51 million
Nov 17, 2022 $ 0.0912
-0.53%
$ 433 million $ 3.33 million
Nov 16, 2022 $ 0.0917
-1.33%
$ 435.38 million $ 7.29 million
Nov 15, 2022 $ 0.0929
+0.68%
$ 440.94 million $ 7.13 million
Nov 14, 2022 $ 0.0922
-4.07%
$ 437.66 million $ 6.09 million
Nov 13, 2022 $ 0.0961
-1.24%
$ 456.33 million $ 12.17 million
Nov 12, 2022 $ 0.0973
-1.13%
$ 462.05 million $ 14.49 million
Nov 11, 2022 $ 0.0984
-4.21%
$ 467.1 million $ 13.41 million
Nov 10, 2022 $ 0.103
+11.24%
$ 487.67 million $ 12.31 million
Nov 9, 2022 $ 0.0925
-13.09%
$ 438.86 million $ 12.77 million
Nov 8, 2022 $ 0.106
-6.88%
$ 504.91 million $ 14.17 million
Nov 7, 2022 $ 0.114
-1.24%
$ 542.19 million $ 14.65 million
Nov 6, 2022 $ 0.116
-1.76%
$ 549.16 million $ 12.88 million
Nov 5, 2022 $ 0.118
-0.44%
$ 559.04 million $ 15.25 million
Nov 4, 2022 $ 0.118
+4.98%
$ 561.49 million $ 15.27 million
Nov 3, 2022 $ 0.113
+1.25%
$ 534.86 million $ 14.95 million
Nov 2, 2022 $ 0.111
-1.96%
$ 528.24 million $ 16.91 million
Nov 1, 2022 $ 0.114
-0.49%
$ 538.79 million $ 19.94 million
Oct 31, 2022 $ 0.114
+0.83%
$ 541.44 million $ 24.63 million
Oct 30, 2022 $ 0.113
-0.60%
$ 536.68 million $ 25.45 million
Oct 29, 2022 $ 0.114
+1.59%
$ 539.94 million $ 24.33 million
Oct 28, 2022 $ 0.112
+1.93%
$ 531.46 million $ 26.29 million
Oct 27, 2022 $ 0.11
-1.43%
$ 521.51 million $ 18.02 million
Oct 26, 2022 $ 0.112
+2.81%
$ 529.24 million $ 18.55 million
Oct 25, 2022 $ 0.108
+3.26%
$ 514.75 million $ 24.34 million
Oct 24, 2022 $ 0.105
-0.92%
$ 498.47 million $ 26.58 million
Oct 23, 2022 $ 0.106
+1.36%
$ 503.26 million $ 27.88 million