Identifier on DigiFinex: zedxion_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-22 |
0.4107 USDT |
155,244.4034 |
0.4128 USDT |
0.4125 USDT |
0.4141 USDT |
0.4183 USDT |
2025-05-21 |
0.4048 USDT |
18,908.0158 |
0.4062 USDT |
0.4053 USDT |
0.4094 USDT |
0.4066 USDT |
2025-05-20 |
0.4016 USDT |
12,027.0310 |
0.4036 USDT |
0.4035 USDT |
0.4056 USDT |
0.4048 USDT |
2025-05-19 |
0.3947 USDT |
108,536.4273 |
0.3966 USDT |
0.3953 USDT |
0.3978 USDT |
0.3986 USDT |
2025-05-18 |
0.4009 USDT |
4,520.3502 |
0.3991 USDT |
0.3984 USDT |
0.3992 USDT |
0.3986 USDT |
2025-05-17 |
0.3997 USDT |
6,070.7726 |
0.3995 USDT |
0.3991 USDT |
0.4001 USDT |
0.3997 USDT |
2025-05-16 |
0.4048 USDT |
10,121.7350 |
0.4021 USDT |
0.4021 USDT |
0.4029 USDT |
0.4027 USDT |
2025-05-15 |
0.4033 USDT |
12,296.8606 |
0.3981 USDT |
0.3977 USDT |
0.4037 USDT |
0.4036 USDT |
2025-05-14 |
0.4059 USDT |
186,007.0949 |
0.4070 USDT |
0.4037 USDT |
0.4069 USDT |
0.4074 USDT |
2025-05-13 |
0.3976 USDT |
163,666.4062 |
0.3961 USDT |
0.3947 USDT |
0.3968 USDT |
0.4038 USDT |
2025-05-12 |
0.4012 USDT |
19,019.4574 |
0.3991 USDT |
0.3991 USDT |
0.4017 USDT |
0.4011 USDT |
2025-05-11 |
0.3961 USDT |
173,694.7689 |
0.3933 USDT |
0.3912 USDT |
0.3938 USDT |
0.3974 USDT |
2025-05-10 |
0.3924 USDT |
17,784.3997 |
0.3904 USDT |
0.3901 USDT |
0.3927 USDT |
0.3925 USDT |
2025-05-09 |
0.3871 USDT |
189,763.7711 |
0.3917 USDT |
0.3876 USDT |
0.3901 USDT |
0.3898 USDT |
2025-05-08 |
0.3707 USDT |
169,958.9800 |
0.3734 USDT |
0.3718 USDT |
0.3727 USDT |
0.3789 USDT |
2025-05-07 |
0.3633 USDT |
19,369.7289 |
0.3649 USDT |
0.3637 USDT |
0.3652 USDT |
0.3637 USDT |
2025-05-06 |
0.3620 USDT |
3,001.2089 |
0.3606 USDT |
0.3604 USDT |
0.3607 USDT |
0.3604 USDT |
2025-05-05 |
0.3632 USDT |
5,754.5674 |
0.3649 USDT |
0.3644 USDT |
0.3650 USDT |
0.3648 USDT |
2025-05-04 |
0.3637 USDT |
10,285.6839 |
0.3630 USDT |
0.3624 USDT |
0.3631 USDT |
0.3628 USDT |
2025-05-03 |
0.3650 USDT |
9,862.5088 |
0.3634 USDT |
0.3632 USDT |
0.3637 USDT |
0.3635 USDT |
2025-05-02 |
0.3634 USDT |
383.2382 |
0.3652 USDT |
0.3651 USDT |
0.3653 USDT |
0.3652 USDT |
2025-05-01 |
0.3640 USDT |
208,630.7129 |
0.3666 USDT |
0.3615 USDT |
0.3621 USDT |
0.3615 USDT |
2025-04-30 |
0.3604 USDT |
9,764.6778 |
0.3600 USDT |
0.3596 USDT |
0.3603 USDT |
0.3601 USDT |
2025-04-29 |
0.3628 USDT |
18,795.2692 |
0.3592 USDT |
0.3581 USDT |
0.3596 USDT |
0.3595 USDT |
2025-04-28 |
0.3616 USDT |
139,657.0817 |
0.3599 USDT |
0.3595 USDT |
0.3613 USDT |
0.3638 USDT |
2025-04-27 |
0.3653 USDT |
106,404.0399 |
0.3635 USDT |
0.3622 USDT |
0.3625 USDT |
0.3622 USDT |
2025-04-26 |
0.3623 USDT |
223,479.5879 |
0.3616 USDT |
0.3609 USDT |
0.3628 USDT |
0.3673 USDT |
2025-04-25 |
0.3596 USDT |
14,940.1298 |
0.3608 USDT |
0.3595 USDT |
0.3608 USDT |
0.3606 USDT |
2025-04-24 |
0.3595 USDT |
18,262.7001 |
0.3612 USDT |
0.3609 USDT |
0.3615 USDT |
0.3613 USDT |
2025-04-23 |
0.3620 USDT |
4,204.9912 |
0.3622 USDT |
0.3617 USDT |
0.3623 USDT |
0.3619 USDT |
2025-04-22 |
0.3566 USDT |
140,165.4231 |
0.3591 USDT |
0.3572 USDT |
0.3583 USDT |
0.3617 USDT |
2025-04-21 |
0.3521 USDT |
150,281.2686 |
0.3501 USDT |
0.3492 USDT |
0.3513 USDT |
0.3527 USDT |
2025-04-20 |
0.3493 USDT |
8,920.8354 |
0.3509 USDT |
0.3496 USDT |
0.3509 USDT |
0.3497 USDT |
2025-04-19 |
0.3470 USDT |
182,856.4908 |
0.3475 USDT |
0.3458 USDT |
0.3466 USDT |
0.3465 USDT |
2025-04-18 |
0.3489 USDT |
136.7468 |
0.3455 USDT |
0.3455 USDT |
0.3455 USDT |
0.3455 USDT |
2025-04-17 |
0.3508 USDT |
9,616.6804 |
0.3530 USDT |
0.3523 USDT |
0.3531 USDT |
0.3526 USDT |
2025-04-16 |
0.3543 USDT |
152,519.1328 |
0.3553 USDT |
0.3547 USDT |
0.3558 USDT |
0.3567 USDT |
2025-04-15 |
0.3553 USDT |
8,134.8598 |
0.3514 USDT |
0.3513 USDT |
0.3524 USDT |
0.3520 USDT |
2025-04-14 |
0.3583 USDT |
167,577.6367 |
0.3620 USDT |
0.3552 USDT |
0.3568 USDT |
0.3569 USDT |
2025-04-13 |
0.3528 USDT |
11,567.3023 |
0.3549 USDT |
0.3540 USDT |
0.3553 USDT |
0.3541 USDT |
2025-04-12 |
0.3499 USDT |
10,542.8306 |
0.3529 USDT |
0.3528 USDT |
0.3534 USDT |
0.3530 USDT |
2025-04-11 |
0.3382 USDT |
16,894.7486 |
0.3442 USDT |
0.3441 USDT |
0.3470 USDT |
0.3469 USDT |
2025-04-10 |
0.3409 USDT |
151,675.5450 |
0.3433 USDT |
0.3321 USDT |
0.3358 USDT |
0.3355 USDT |
2025-04-09 |
0.3265 USDT |
17,834.9409 |
0.3388 USDT |
0.3388 USDT |
0.3400 USDT |
0.3399 USDT |
2025-04-08 |
0.3310 USDT |
206,563.2155 |
0.3344 USDT |
0.3251 USDT |
0.3276 USDT |
0.3262 USDT |
2025-04-07 |
0.3243 USDT |
9,638.6414 |
0.3285 USDT |
0.3279 USDT |
0.3288 USDT |
0.3282 USDT |
2025-04-06 |
0.3421 USDT |
17,433.3923 |
0.3330 USDT |
0.3290 USDT |
0.3333 USDT |
0.3294 USDT |
2025-04-05 |
0.3447 USDT |
15,449.7251 |
0.3439 USDT |
0.3436 USDT |
0.3441 USDT |
0.3436 USDT |
2025-04-04 |
0.3446 USDT |
208,603.9619 |
0.3459 USDT |
0.3408 USDT |
0.3439 USDT |
0.3472 USDT |
2025-04-03 |
0.3415 USDT |
20,901.2065 |
0.3439 USDT |
0.3431 USDT |
0.3445 USDT |
0.3445 USDT |