ZEDXION Historical Data

ZEDXION Page 4
Download
Date Close Price change Market cap Trading volume
Sep 18, 2025 $ 0.529
+1.30%
$ 2.59 billion $ 473,900
Sep 17, 2025 $ 0.523
+0.90%
$ 2.56 billion $ 539,573
Sep 16, 2025 $ 0.519
+0.52%
$ 2.54 billion $ 395,892
Sep 15, 2025 $ 0.516
-0.90%
$ 2.53 billion $ 509,576
Sep 14, 2025 $ 0.523
-0.17%
$ 2.55 billion $ 500,513
Sep 13, 2025 $ 0.523
+0.02%
$ 2.56 billion $ 475,464
Sep 12, 2025 $ 0.525
+1.93%
$ 2.57 billion $ 472,459
Sep 11, 2025 $ 0.516
+2.41%
$ 2.53 billion $ 467,232
Sep 10, 2025 $ 0.503
+1.22%
$ 2.47 billion $ 435,243
Sep 9, 2025 $ 0.497
+0.48%
$ 2.44 billion $ 489,522
Sep 8, 2025 $ 0.495
-0.21%
$ 2.42 billion $ 538,871
Sep 7, 2025 $ 0.496
+3.62%
$ 2.43 billion $ 537,835
Sep 6, 2025 $ 0.479
-2.56%
$ 2.35 billion $ 467,791
Sep 5, 2025 $ 0.492
-0.29%
$ 2.41 billion $ 419,307
Sep 4, 2025 $ 0.496
-1.17%
$ 2.42 billion $ 460,738
Sep 3, 2025 $ 0.502
+0.78%
$ 2.46 billion $ 483,492
Sep 2, 2025 $ 0.498
+0.68%
$ 2.44 billion $ 513,687
Sep 1, 2025 $ 0.495
-0.72%
$ 2.42 billion $ 517,258
Aug 31, 2025 $ 0.5
+0.62%
$ 2.44 billion $ 429,354
Aug 30, 2025 $ 0.497
-0.09%
$ 2.44 billion $ 387,567
Aug 29, 2025 $ 0.497
-2.48%
$ 2.43 billion $ 463,949
Aug 28, 2025 $ 0.51
+0.81%
$ 2.5 billion $ 439,127
Aug 27, 2025 $ 0.507
-1.27%
$ 2.48 billion $ 477,463
Aug 26, 2025 $ 0.515
+3.05%
$ 2.51 billion $ 476,136
Aug 25, 2025 $ 0.501
-4.55%
$ 2.45 billion $ 451,174
Aug 24, 2025 $ 0.525
-1.02%
$ 2.57 billion $ 508,898
Aug 23, 2025 $ 0.53
-1.28%
$ 2.6 billion $ 440,651
Aug 22, 2025 $ 0.536
+4.59%
$ 2.63 billion $ 454,395
Aug 21, 2025 $ 0.513
-0.86%
$ 2.51 billion $ 461,227
Aug 20, 2025 $ 0.519
+3.30%
$ 2.53 billion $ 427,619
Aug 19, 2025 $ 0.508
-1.01%
$ 2.46 billion $ 434,048
Aug 18, 2025 $ 0.511
-1.62%
$ 2.5 billion $ 523,428
Aug 17, 2025 $ 0.517
+0.91%
$ 2.53 billion $ 535,683
Aug 16, 2025 $ 0.513
-0.17%
$ 2.51 billion $ 440,083
Aug 15, 2025 $ 0.513
-1.82%
$ 2.51 billion $ 494,785
Aug 14, 2025 $ 0.523
-2.02%
$ 2.56 billion $ 507,114
Aug 13, 2025 $ 0.534
+2.66%
$ 2.61 billion $ 505,378
Aug 12, 2025 $ 0.52
+2.88%
$ 2.55 billion $ 542,893
Aug 11, 2025 $ 0.505
+1.00%
$ 2.47 billion $ 527,478
Aug 10, 2025 $ 0.5
+1.03%
$ 2.45 billion $ 491,130
Aug 9, 2025 $ 0.495
+0.06%
$ 2.42 billion $ 528,780
Aug 8, 2025 $ 0.495
+0.02%
$ 2.42 billion $ 532,623
Aug 7, 2025 $ 0.495
+1.31%
$ 2.42 billion $ 431,190
Aug 6, 2025 $ 0.488
+1.05%
$ 2.39 billion $ 536,477
Aug 5, 2025 $ 0.483
-0.44%
$ 2.37 billion $ 530,414
Aug 4, 2025 $ 0.485
+1.78%
$ 2.38 billion $ 523,787
Aug 3, 2025 $ 0.477
+1.87%
$ 2.33 billion $ 441,873
Aug 2, 2025 $ 0.47
-0.70%
$ 2.29 billion $ 467,657
Aug 1, 2025 $ 0.471
-2.33%
$ 2.32 billion $ 467,492
Jul 31, 2025 $ 0.482
-0.99%
$ 2.36 billion $ 503,333