Identifier on DigiFinex: zedxion_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.4910 USDT |
13,376.9377 |
0.4705 USDT |
0.4645 USDT |
0.4766 USDT |
0.4749 USDT |
| 2025-09-05 |
0.4965 USDT |
6,498.2818 |
0.4924 USDT |
0.4923 USDT |
0.4928 USDT |
0.4924 USDT |
| 2025-09-04 |
0.5020 USDT |
455.7909 |
0.4986 USDT |
0.4986 USDT |
0.4988 USDT |
0.4988 USDT |
| 2025-09-03 |
0.4998 USDT |
10,281.5644 |
0.5043 USDT |
0.5043 USDT |
0.5056 USDT |
0.5054 USDT |
| 2025-09-02 |
0.4975 USDT |
201,737.3569 |
0.4998 USDT |
0.4932 USDT |
0.4977 USDT |
0.4965 USDT |
| 2025-09-01 |
0.4985 USDT |
223,831.3794 |
0.5026 USDT |
0.4935 USDT |
0.4961 USDT |
0.4949 USDT |
| 2025-08-31 |
0.4999 USDT |
4,127.0252 |
0.5028 USDT |
0.5024 USDT |
0.5030 USDT |
0.5028 USDT |
| 2025-08-30 |
0.4977 USDT |
237,966.9876 |
0.4964 USDT |
0.4963 USDT |
0.4983 USDT |
0.4981 USDT |
| 2025-08-29 |
0.5041 USDT |
159,346.0185 |
0.4992 USDT |
0.4924 USDT |
0.4957 USDT |
0.4952 USDT |
| 2025-08-28 |
0.5117 USDT |
215,300.8341 |
0.5128 USDT |
0.5070 USDT |
0.5120 USDT |
0.5080 USDT |
| 2025-08-27 |
0.5130 USDT |
14,699.3521 |
0.5123 USDT |
0.5098 USDT |
0.5126 USDT |
0.5115 USDT |
| 2025-08-26 |
0.5064 USDT |
17,609.3166 |
0.5146 USDT |
0.5133 USDT |
0.5147 USDT |
0.5141 USDT |
| 2025-08-25 |
0.5157 USDT |
13,969.6337 |
0.5031 USDT |
0.5008 USDT |
0.5031 USDT |
0.5020 USDT |
| 2025-08-24 |
0.5306 USDT |
189,347.6535 |
0.5312 USDT |
0.5288 USDT |
0.5305 USDT |
0.5317 USDT |
| 2025-08-23 |
0.5310 USDT |
276,702.2043 |
0.5297 USDT |
0.5285 USDT |
0.5293 USDT |
0.5301 USDT |
| 2025-08-22 |
0.5211 USDT |
2,783.1205 |
0.5372 USDT |
0.5369 USDT |
0.5373 USDT |
0.5371 USDT |
| 2025-08-21 |
0.5148 USDT |
15,963.1988 |
0.5107 USDT |
0.5102 USDT |
0.5121 USDT |
0.5118 USDT |
| 2025-08-20 |
0.5087 USDT |
9,668.4565 |
0.5166 USDT |
0.5157 USDT |
0.5166 USDT |
0.5163 USDT |
| 2025-08-19 |
0.5120 USDT |
6,212.3484 |
0.5078 USDT |
0.5070 USDT |
0.5088 USDT |
0.5087 USDT |
| 2025-08-18 |
0.5128 USDT |
176,510.7863 |
0.5075 USDT |
0.5050 USDT |
0.5074 USDT |
0.5124 USDT |
| 2025-08-17 |
0.5158 USDT |
10,422.4415 |
0.5199 USDT |
0.5197 USDT |
0.5219 USDT |
0.5197 USDT |
| 2025-08-16 |
0.5151 USDT |
267,111.1629 |
0.5172 USDT |
0.5098 USDT |
0.5111 USDT |
0.5129 USDT |
| 2025-08-15 |
0.5221 USDT |
200,318.6687 |
0.5254 USDT |
0.5102 USDT |
0.5128 USDT |
0.5128 USDT |
| 2025-08-14 |
0.5335 USDT |
11,995.9112 |
0.5314 USDT |
0.5271 USDT |
0.5320 USDT |
0.5279 USDT |
| 2025-08-13 |
0.5262 USDT |
5,303.6617 |
0.5326 USDT |
0.5325 USDT |
0.5335 USDT |
0.5327 USDT |
| 2025-08-12 |
0.5116 USDT |
14,024.5723 |
0.5205 USDT |
0.5194 USDT |
0.5206 USDT |
0.5199 USDT |
| 2025-08-11 |
0.5049 USDT |
17,151.8030 |
0.5084 USDT |
0.5078 USDT |
0.5093 USDT |
0.5078 USDT |
| 2025-08-10 |
0.5011 USDT |
94,854.9342 |
0.5027 USDT |
0.5000 USDT |
0.5008 USDT |
0.5005 USDT |
| 2025-08-09 |
0.4974 USDT |
168,065.7030 |
0.4984 USDT |
0.4965 USDT |
0.4971 USDT |
0.4966 USDT |
| 2025-08-08 |
0.4951 USDT |
157,725.7108 |
0.4940 USDT |
0.4940 USDT |
0.4955 USDT |
0.4966 USDT |
| 2025-08-07 |
0.4920 USDT |
110,089.8500 |
0.4952 USDT |
0.4925 USDT |
0.4952 USDT |
0.4949 USDT |
| 2025-08-06 |
0.4838 USDT |
108,625.2972 |
0.4864 USDT |
0.4855 USDT |
0.4870 USDT |
0.4885 USDT |
| 2025-08-05 |
0.4832 USDT |
99,182.6440 |
0.4803 USDT |
0.4794 USDT |
0.4813 USDT |
0.4805 USDT |
| 2025-08-04 |
0.4812 USDT |
105,023.5226 |
0.4842 USDT |
0.4840 USDT |
0.4849 USDT |
0.4855 USDT |
| 2025-08-03 |
0.4735 USDT |
101,679.3554 |
0.4754 USDT |
0.4748 USDT |
0.4758 USDT |
0.4768 USDT |
| 2025-08-02 |
0.4740 USDT |
102,691.2825 |
0.4702 USDT |
0.4652 USDT |
0.4675 USDT |
0.4700 USDT |
| 2025-08-01 |
0.4796 USDT |
96,775.2759 |
0.4793 USDT |
0.4733 USDT |
0.4767 USDT |
0.4745 USDT |
| 2025-07-31 |
0.4869 USDT |
120,723.9499 |
0.4877 USDT |
0.4844 USDT |
0.4854 USDT |
0.4851 USDT |
| 2025-07-30 |
0.4912 USDT |
112,525.5635 |
0.4832 USDT |
0.4774 USDT |
0.4820 USDT |
0.4820 USDT |
| 2025-07-29 |
0.4921 USDT |
86,736.3337 |
0.4959 USDT |
0.4927 USDT |
0.4958 USDT |
0.4952 USDT |
| 2025-07-28 |
0.4871 USDT |
106,636.5735 |
0.4860 USDT |
0.4828 USDT |
0.4857 USDT |
0.4840 USDT |
| 2025-07-27 |
0.4812 USDT |
93,993.1781 |
0.4819 USDT |
0.4813 USDT |
0.4832 USDT |
0.4857 USDT |
| 2025-07-26 |
0.4767 USDT |
70,997.5549 |
0.4782 USDT |
0.4778 USDT |
0.4785 USDT |
0.4793 USDT |
| 2025-07-25 |
0.4704 USDT |
117,645.9411 |
0.4672 USDT |
0.4672 USDT |
0.4703 USDT |
0.4722 USDT |
| 2025-07-24 |
0.4690 USDT |
118,050.4094 |
0.4715 USDT |
0.4715 USDT |
0.4745 USDT |
0.4743 USDT |
| 2025-07-23 |
0.4739 USDT |
98,258.3229 |
0.4717 USDT |
0.4623 USDT |
0.4673 USDT |
0.4639 USDT |
| 2025-07-22 |
0.4702 USDT |
82,786.5150 |
0.4720 USDT |
0.4698 USDT |
0.4720 USDT |
0.4734 USDT |
| 2025-07-21 |
0.4723 USDT |
127,569.1814 |
0.4737 USDT |
0.4702 USDT |
0.4728 USDT |
0.4728 USDT |
| 2025-07-20 |
0.4732 USDT |
98,191.1199 |
0.4732 USDT |
0.4728 USDT |
0.4744 USDT |
0.4744 USDT |
| 2025-07-19 |
0.4757 USDT |
118,999.2086 |
0.4725 USDT |
0.4691 USDT |
0.4726 USDT |
0.4705 USDT |