Identifier on DigiFinex: zedxion_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-02 |
0.3475 USDT |
134,481.0728 |
0.3473 USDT |
0.3455 USDT |
0.3485 USDT |
0.3484 USDT |
| 2025-04-01 |
0.3453 USDT |
4,860.2776 |
0.3471 USDT |
0.3470 USDT |
0.3476 USDT |
0.3474 USDT |
| 2025-03-31 |
0.3417 USDT |
19,366.5323 |
0.3463 USDT |
0.3455 USDT |
0.3466 USDT |
0.3458 USDT |
| 2025-03-30 |
0.3398 USDT |
215,088.2820 |
0.3398 USDT |
0.3374 USDT |
0.3389 USDT |
0.3395 USDT |
| 2025-03-29 |
0.3429 USDT |
243,958.3342 |
0.3420 USDT |
0.3379 USDT |
0.3418 USDT |
0.3406 USDT |
| 2025-03-28 |
0.3452 USDT |
972.0781 |
0.3443 USDT |
0.3443 USDT |
0.3448 USDT |
0.3448 USDT |
| 2025-03-27 |
0.3471 USDT |
229,869.0905 |
0.3481 USDT |
0.3465 USDT |
0.3483 USDT |
0.3492 USDT |
| 2025-03-26 |
0.3451 USDT |
10,640.2335 |
0.3452 USDT |
0.3450 USDT |
0.3458 USDT |
0.3454 USDT |
| 2025-03-25 |
0.3448 USDT |
160,928.9700 |
0.3441 USDT |
0.3440 USDT |
0.3453 USDT |
0.3459 USDT |
| 2025-03-24 |
0.3442 USDT |
2,317.2138 |
0.3478 USDT |
0.3476 USDT |
0.3479 USDT |
0.3477 USDT |
| 2025-03-23 |
0.3489 USDT |
13,351.9507 |
0.3455 USDT |
0.3440 USDT |
0.3455 USDT |
0.3441 USDT |
| 2025-03-22 |
0.3475 USDT |
183,408.6378 |
0.3479 USDT |
0.3458 USDT |
0.3470 USDT |
0.3477 USDT |
| 2025-03-21 |
0.3469 USDT |
149,887.1277 |
0.3492 USDT |
0.3462 USDT |
0.3473 USDT |
0.3463 USDT |
| 2025-03-20 |
0.3451 USDT |
3,017.4483 |
0.3487 USDT |
0.3486 USDT |
0.3492 USDT |
0.3490 USDT |
| 2025-03-19 |
0.3443 USDT |
2,651.0610 |
0.3432 USDT |
0.3429 USDT |
0.3439 USDT |
0.3439 USDT |
| 2025-03-18 |
0.3347 USDT |
7,990.6451 |
0.3340 USDT |
0.3340 USDT |
0.3351 USDT |
0.3350 USDT |
| 2025-03-17 |
0.3272 USDT |
8,939.6315 |
0.3330 USDT |
0.3327 USDT |
0.3340 USDT |
0.3330 USDT |
| 2025-03-16 |
0.3297 USDT |
13,527.9136 |
0.3240 USDT |
0.3237 USDT |
0.3247 USDT |
0.3243 USDT |
| 2025-03-15 |
0.3333 USDT |
185,794.4059 |
0.3339 USDT |
0.3338 USDT |
0.3345 USDT |
0.3351 USDT |
| 2025-03-14 |
0.3306 USDT |
3,152.7074 |
0.3316 USDT |
0.3316 USDT |
0.3320 USDT |
0.3317 USDT |
| 2025-03-13 |
0.3309 USDT |
11,083.5705 |
0.3284 USDT |
0.3282 USDT |
0.3295 USDT |
0.3294 USDT |
| 2025-03-12 |
0.3286 USDT |
17,793.5376 |
0.3254 USDT |
0.3254 USDT |
0.3283 USDT |
0.3276 USDT |
| 2025-03-11 |
0.3305 USDT |
212,773.6229 |
0.3325 USDT |
0.3233 USDT |
0.3285 USDT |
0.3312 USDT |
| 2025-03-10 |
0.3387 USDT |
14,732.1649 |
0.3313 USDT |
0.3294 USDT |
0.3334 USDT |
0.3304 USDT |
| 2025-03-09 |
0.3489 USDT |
143,471.9597 |
0.3466 USDT |
0.3359 USDT |
0.3366 USDT |
0.3363 USDT |
| 2025-03-08 |
0.3575 USDT |
20,656.6274 |
0.3573 USDT |
0.3568 USDT |
0.3575 USDT |
0.3573 USDT |
| 2025-03-07 |
0.3558 USDT |
100,297.7454 |
0.3606 USDT |
0.3537 USDT |
0.3556 USDT |
0.3554 USDT |
| 2025-03-06 |
0.3594 USDT |
148,755.4563 |
0.3562 USDT |
0.3525 USDT |
0.3548 USDT |
0.3568 USDT |
| 2025-03-05 |
0.3565 USDT |
252,770.8646 |
0.3561 USDT |
0.3553 USDT |
0.3578 USDT |
0.3603 USDT |
| 2025-03-04 |
0.3434 USDT |
7,324.7963 |
0.3426 USDT |
0.3399 USDT |
0.3430 USDT |
0.3399 USDT |
| 2025-03-03 |
0.3619 USDT |
116,216.3534 |
0.3642 USDT |
0.3422 USDT |
0.3479 USDT |
0.3438 USDT |
| 2025-03-02 |
0.3532 USDT |
103,828.2623 |
0.3687 USDT |
0.3652 USDT |
0.3678 USDT |
0.3682 USDT |
| 2025-03-01 |
0.3456 USDT |
85,312.1971 |
0.3451 USDT |
0.3431 USDT |
0.3450 USDT |
0.3455 USDT |
| 2025-02-28 |
0.3348 USDT |
92,513.5375 |
0.3403 USDT |
0.3389 USDT |
0.3424 USDT |
0.3422 USDT |
| 2025-02-27 |
0.3445 USDT |
93,670.7802 |
0.3446 USDT |
0.3443 USDT |
0.3461 USDT |
0.3465 USDT |
| 2025-02-26 |
0.3478 USDT |
141,132.0116 |
0.3487 USDT |
0.3354 USDT |
0.3393 USDT |
0.3439 USDT |
| 2025-02-25 |
0.3534 USDT |
101,380.8112 |
0.3455 USDT |
0.3431 USDT |
0.3462 USDT |
0.3526 USDT |
| 2025-02-24 |
0.3736 USDT |
117,530.0554 |
0.3725 USDT |
0.3672 USDT |
0.3717 USDT |
0.3680 USDT |
| 2025-02-23 |
0.3730 USDT |
130,468.8418 |
0.3726 USDT |
0.3724 USDT |
0.3737 USDT |
0.3754 USDT |
| 2025-02-22 |
0.3680 USDT |
101,354.5575 |
0.3686 USDT |
0.3671 USDT |
0.3687 USDT |
0.3701 USDT |
| 2025-02-21 |
0.3774 USDT |
120,500.2966 |
0.3758 USDT |
0.3637 USDT |
0.3660 USDT |
0.3659 USDT |
| 2025-02-20 |
0.3727 USDT |
113,468.1411 |
0.3735 USDT |
0.3735 USDT |
0.3760 USDT |
0.3792 USDT |
| 2025-02-19 |
0.3717 USDT |
112,073.1720 |
0.3719 USDT |
0.3717 USDT |
0.3731 USDT |
0.3730 USDT |
| 2025-02-18 |
0.3673 USDT |
91,201.9521 |
0.3617 USDT |
0.3597 USDT |
0.3617 USDT |
0.3647 USDT |
| 2025-02-17 |
0.3745 USDT |
112,623.8174 |
0.3742 USDT |
0.3691 USDT |
0.3710 USDT |
0.3725 USDT |
| 2025-02-16 |
0.3718 USDT |
16,506.3073 |
0.3752 USDT |
0.3743 USDT |
0.3760 USDT |
0.3760 USDT |
| 2025-02-15 |
0.3666 USDT |
109,868.7836 |
0.3681 USDT |
0.3676 USDT |
0.3691 USDT |
0.3689 USDT |
| 2025-02-14 |
0.3664 USDT |
111,880.4079 |
0.3642 USDT |
0.3625 USDT |
0.3657 USDT |
0.3692 USDT |