Identifier on DigiFinex: zedxion_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.4837 USDT |
5,845.6807 |
0.4828 USDT |
0.4828 USDT |
0.4833 USDT |
0.4831 USDT |
| 2025-10-25 |
0.4852 USDT |
6,803.2633 |
0.4833 USDT |
0.4832 USDT |
0.4838 USDT |
0.4835 USDT |
| 2025-10-24 |
0.4969 USDT |
5,700.4380 |
0.4895 USDT |
0.4870 USDT |
0.4896 USDT |
0.4877 USDT |
| 2025-10-23 |
0.4976 USDT |
213,609.9538 |
0.4972 USDT |
0.4966 USDT |
0.4979 USDT |
0.5015 USDT |
| 2025-10-22 |
0.4969 USDT |
5,734.7875 |
0.4921 USDT |
0.4917 USDT |
0.4934 USDT |
0.4932 USDT |
| 2025-10-21 |
0.5008 USDT |
6,042.9028 |
0.5059 USDT |
0.5056 USDT |
0.5064 USDT |
0.5063 USDT |
| 2025-10-20 |
0.5036 USDT |
297,586.9548 |
0.5011 USDT |
0.4954 USDT |
0.5003 USDT |
0.5055 USDT |
| 2025-10-19 |
0.4961 USDT |
268,663.9412 |
0.4947 USDT |
0.4939 USDT |
0.4973 USDT |
0.5013 USDT |
| 2025-10-18 |
0.4905 USDT |
2,449.2978 |
0.4906 USDT |
0.4904 USDT |
0.4909 USDT |
0.4906 USDT |
| 2025-10-17 |
0.4914 USDT |
215,356.2699 |
0.4902 USDT |
0.4750 USDT |
0.4790 USDT |
0.4850 USDT |
| 2025-10-16 |
0.5085 USDT |
2,639.3534 |
0.5001 USDT |
0.4979 USDT |
0.5003 USDT |
0.4995 USDT |
| 2025-10-15 |
0.5094 USDT |
156,643.6907 |
0.5099 USDT |
0.4992 USDT |
0.5048 USDT |
0.5059 USDT |
| 2025-10-14 |
0.5159 USDT |
141,420.1515 |
0.5035 USDT |
0.4945 USDT |
0.5010 USDT |
0.5003 USDT |
| 2025-10-13 |
0.5260 USDT |
228,978.0279 |
0.5326 USDT |
0.5186 USDT |
0.5230 USDT |
0.5262 USDT |
| 2025-10-12 |
0.5046 USDT |
297,112.2279 |
0.4962 USDT |
0.4958 USDT |
0.4996 USDT |
0.5247 USDT |
| 2025-10-11 |
0.5091 USDT |
8,011.8096 |
0.5042 USDT |
0.5038 USDT |
0.5047 USDT |
0.5038 USDT |
| 2025-10-10 |
0.5409 USDT |
254,701.4258 |
0.5427 USDT |
0.5384 USDT |
0.5401 USDT |
0.5406 USDT |
| 2025-10-09 |
0.5499 USDT |
225,394.0560 |
0.5541 USDT |
0.5427 USDT |
0.5452 USDT |
0.5456 USDT |
| 2025-10-08 |
0.5490 USDT |
248,421.1145 |
0.5484 USDT |
0.5460 USDT |
0.5482 USDT |
0.5550 USDT |
| 2025-10-07 |
0.5528 USDT |
225,197.3286 |
0.5572 USDT |
0.5441 USDT |
0.5468 USDT |
0.5509 USDT |
| 2025-10-06 |
0.5437 USDT |
15,708.8206 |
0.5511 USDT |
0.5497 USDT |
0.5515 USDT |
0.5503 USDT |
| 2025-10-05 |
0.5401 USDT |
14,735.7188 |
0.5420 USDT |
0.5415 USDT |
0.5421 USDT |
0.5417 USDT |
| 2025-10-04 |
0.5388 USDT |
7,302.1147 |
0.5384 USDT |
0.5384 USDT |
0.5389 USDT |
0.5385 USDT |
| 2025-10-03 |
0.5364 USDT |
12,298.9278 |
0.5421 USDT |
0.5417 USDT |
0.5426 USDT |
0.5426 USDT |
| 2025-10-02 |
0.5267 USDT |
183,157.4170 |
0.5279 USDT |
0.5246 USDT |
0.5282 USDT |
0.5323 USDT |
| 2025-10-01 |
0.5114 USDT |
261,537.4439 |
0.5101 USDT |
0.5094 USDT |
0.5103 USDT |
0.5190 USDT |
| 2025-09-30 |
0.5123 USDT |
8,378.6307 |
0.5132 USDT |
0.5128 USDT |
0.5135 USDT |
0.5134 USDT |
| 2025-09-29 |
0.5081 USDT |
1,241.5565 |
0.5131 USDT |
0.5128 USDT |
0.5131 USDT |
0.5130 USDT |
| 2025-09-28 |
0.5039 USDT |
9,770.4088 |
0.5041 USDT |
0.5035 USDT |
0.5041 USDT |
0.5036 USDT |
| 2025-09-27 |
0.5042 USDT |
12,266.5427 |
0.5044 USDT |
0.5041 USDT |
0.5047 USDT |
0.5043 USDT |
| 2025-09-26 |
0.4995 USDT |
465.4261 |
0.5034 USDT |
0.5034 USDT |
0.5035 USDT |
0.5035 USDT |
| 2025-09-25 |
0.5080 USDT |
14,183.0529 |
0.4966 USDT |
0.4961 USDT |
0.4996 USDT |
0.4996 USDT |
| 2025-09-24 |
0.5120 USDT |
249,728.8296 |
0.5122 USDT |
0.5064 USDT |
0.5110 USDT |
0.5150 USDT |
| 2025-09-23 |
0.5129 USDT |
204,663.0986 |
0.5128 USDT |
0.5095 USDT |
0.5111 USDT |
0.5111 USDT |
| 2025-09-22 |
0.5193 USDT |
164,194.1529 |
0.5121 USDT |
0.5096 USDT |
0.5118 USDT |
0.5142 USDT |
| 2025-09-21 |
0.5280 USDT |
275,482.6848 |
0.5283 USDT |
0.5245 USDT |
0.5269 USDT |
0.5268 USDT |
| 2025-09-20 |
0.5246 USDT |
250,232.8545 |
0.5243 USDT |
0.5241 USDT |
0.5252 USDT |
0.5279 USDT |
| 2025-09-19 |
0.5278 USDT |
198,754.5262 |
0.5284 USDT |
0.5244 USDT |
0.5262 USDT |
0.5250 USDT |
| 2025-09-18 |
0.5259 USDT |
2,359.4042 |
0.5292 USDT |
0.5289 USDT |
0.5293 USDT |
0.5289 USDT |
| 2025-09-17 |
0.5169 USDT |
253,887.1398 |
0.5166 USDT |
0.5123 USDT |
0.5150 USDT |
0.5228 USDT |
| 2025-09-16 |
0.5171 USDT |
13,202.5649 |
0.5189 USDT |
0.5179 USDT |
0.5191 USDT |
0.5180 USDT |
| 2025-09-15 |
0.5201 USDT |
199,560.7464 |
0.5241 USDT |
0.5134 USDT |
0.5154 USDT |
0.5144 USDT |
| 2025-09-14 |
0.5227 USDT |
2,127.5626 |
0.5207 USDT |
0.5206 USDT |
0.5210 USDT |
0.5208 USDT |
| 2025-09-13 |
0.5250 USDT |
8,824.7402 |
0.5218 USDT |
0.5209 USDT |
0.5221 USDT |
0.5221 USDT |
| 2025-09-12 |
0.5174 USDT |
258,559.8405 |
0.5194 USDT |
0.5167 USDT |
0.5180 USDT |
0.5228 USDT |
| 2025-09-11 |
0.5100 USDT |
165,076.8152 |
0.5124 USDT |
0.5113 USDT |
0.5132 USDT |
0.5125 USDT |
| 2025-09-10 |
0.5029 USDT |
166,413.3186 |
0.5075 USDT |
0.5037 USDT |
0.5054 USDT |
0.5059 USDT |
| 2025-09-09 |
0.4984 USDT |
15,254.0546 |
0.5002 USDT |
0.4971 USDT |
0.5004 USDT |
0.4971 USDT |
| 2025-09-08 |
0.4961 USDT |
13,342.8189 |
0.4973 USDT |
0.4954 USDT |
0.4975 USDT |
0.4957 USDT |
| 2025-09-07 |
0.4892 USDT |
4,374.2636 |
0.4930 USDT |
0.4930 USDT |
0.4935 USDT |
0.4933 USDT |