Identifier on DigiFinex: zedxion_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-15 |
0.4463 USDT |
19,225.0268 |
0.4401 USDT |
0.4396 USDT |
0.4441 USDT |
0.4437 USDT |
| 2025-07-14 |
0.4517 USDT |
271,273.2389 |
0.4551 USDT |
0.4481 USDT |
0.4502 USDT |
0.4501 USDT |
| 2025-07-13 |
0.4481 USDT |
18,764.0898 |
0.4516 USDT |
0.4508 USDT |
0.4517 USDT |
0.4511 USDT |
| 2025-07-12 |
0.4480 USDT |
219,776.4898 |
0.4505 USDT |
0.4419 USDT |
0.4454 USDT |
0.4451 USDT |
| 2025-07-11 |
0.4430 USDT |
6,972.0984 |
0.4478 USDT |
0.4469 USDT |
0.4479 USDT |
0.4474 USDT |
| 2025-07-10 |
0.4298 USDT |
201,685.5641 |
0.4282 USDT |
0.4277 USDT |
0.4291 USDT |
0.4385 USDT |
| 2025-07-09 |
0.4219 USDT |
2,376.3304 |
0.4228 USDT |
0.4227 USDT |
0.4231 USDT |
0.4230 USDT |
| 2025-07-08 |
0.4204 USDT |
5,498.3223 |
0.4221 USDT |
0.4215 USDT |
0.4222 USDT |
0.4218 USDT |
| 2025-07-07 |
0.4212 USDT |
8,106.3466 |
0.4214 USDT |
0.4205 USDT |
0.4215 USDT |
0.4209 USDT |
| 2025-07-06 |
0.4169 USDT |
15,177.2218 |
0.4179 USDT |
0.4175 USDT |
0.4181 USDT |
0.4180 USDT |
| 2025-07-05 |
0.4164 USDT |
9,455.9552 |
0.4166 USDT |
0.4164 USDT |
0.4168 USDT |
0.4166 USDT |
| 2025-07-04 |
0.4196 USDT |
183,504.6130 |
0.4214 USDT |
0.4134 USDT |
0.4150 USDT |
0.4152 USDT |
| 2025-07-03 |
0.4193 USDT |
3,255.4398 |
0.4203 USDT |
0.4203 USDT |
0.4210 USDT |
0.4208 USDT |
| 2025-07-02 |
0.4124 USDT |
13,623.0849 |
0.4180 USDT |
0.4175 USDT |
0.4185 USDT |
0.4185 USDT |
| 2025-07-01 |
0.4104 USDT |
293,765.5250 |
0.4107 USDT |
0.4073 USDT |
0.4085 USDT |
0.4083 USDT |
| 2025-06-30 |
0.4100 USDT |
2,191.9686 |
0.4120 USDT |
0.4118 USDT |
0.4121 USDT |
0.4118 USDT |
| 2025-06-29 |
0.4078 USDT |
8,578.2409 |
0.4086 USDT |
0.4080 USDT |
0.4086 USDT |
0.4086 USDT |
| 2025-06-28 |
0.4062 USDT |
8,673.6434 |
0.4059 USDT |
0.4056 USDT |
0.4059 USDT |
0.4057 USDT |
| 2025-06-27 |
0.4038 USDT |
245,127.6261 |
0.4032 USDT |
0.4024 USDT |
0.4040 USDT |
0.4042 USDT |
| 2025-06-26 |
0.4048 USDT |
191,305.5562 |
0.4043 USDT |
0.4021 USDT |
0.4041 USDT |
0.4034 USDT |
| 2025-06-25 |
0.4047 USDT |
4,900.3787 |
0.4025 USDT |
0.4024 USDT |
0.4033 USDT |
0.4030 USDT |
| 2025-06-24 |
0.3998 USDT |
16,609.3836 |
0.4018 USDT |
0.4010 USDT |
0.4024 USDT |
0.4022 USDT |
| 2025-06-23 |
0.3893 USDT |
9,789.8798 |
0.3959 USDT |
0.3952 USDT |
0.3968 USDT |
0.3953 USDT |
| 2025-06-22 |
0.3982 USDT |
16,017.3421 |
0.3903 USDT |
0.3861 USDT |
0.3911 USDT |
0.3881 USDT |
| 2025-06-21 |
0.4014 USDT |
173,890.5780 |
0.4008 USDT |
0.3956 USDT |
0.3980 USDT |
0.3958 USDT |
| 2025-06-20 |
0.4046 USDT |
255,443.9198 |
0.4043 USDT |
0.3977 USDT |
0.4013 USDT |
0.4012 USDT |
| 2025-06-19 |
0.4045 USDT |
15,416.0267 |
0.4041 USDT |
0.4040 USDT |
0.4048 USDT |
0.4046 USDT |
| 2025-06-18 |
0.4035 USDT |
3,368.3086 |
0.4015 USDT |
0.4007 USDT |
0.4017 USDT |
0.4014 USDT |
| 2025-06-17 |
0.4116 USDT |
16,451.3371 |
0.4107 USDT |
0.4072 USDT |
0.4111 USDT |
0.4079 USDT |
| 2025-06-16 |
0.4087 USDT |
174,059.8169 |
0.4113 USDT |
0.4113 USDT |
0.4145 USDT |
0.4148 USDT |
| 2025-06-15 |
0.4034 USDT |
177,208.7578 |
0.4035 USDT |
0.4032 USDT |
0.4042 USDT |
0.4049 USDT |
| 2025-06-14 |
0.4025 USDT |
9,037.3063 |
0.4013 USDT |
0.4009 USDT |
0.4014 USDT |
0.4009 USDT |
| 2025-06-13 |
0.4029 USDT |
401,610.2030 |
0.4023 USDT |
0.4006 USDT |
0.4022 USDT |
0.4039 USDT |
| 2025-06-12 |
0.4139 USDT |
197,360.9599 |
0.4117 USDT |
0.4073 USDT |
0.4105 USDT |
0.4118 USDT |
| 2025-06-11 |
0.4252 USDT |
165,241.6605 |
0.4287 USDT |
0.4142 USDT |
0.4157 USDT |
0.4165 USDT |
| 2025-06-10 |
0.4234 USDT |
199,582.1535 |
0.4219 USDT |
0.4212 USDT |
0.4223 USDT |
0.4272 USDT |
| 2025-06-09 |
0.4161 USDT |
214,511.8435 |
0.4164 USDT |
0.4144 USDT |
0.4160 USDT |
0.4258 USDT |
| 2025-06-08 |
0.4154 USDT |
4,154.3146 |
0.4159 USDT |
0.4152 USDT |
0.4163 USDT |
0.4152 USDT |
| 2025-06-07 |
0.4083 USDT |
162,008.8886 |
0.4086 USDT |
0.4084 USDT |
0.4095 USDT |
0.4118 USDT |
| 2025-06-06 |
0.4043 USDT |
166,963.9712 |
0.4048 USDT |
0.4047 USDT |
0.4079 USDT |
0.4072 USDT |
| 2025-06-05 |
0.4064 USDT |
6,383.9720 |
0.4035 USDT |
0.3991 USDT |
0.4036 USDT |
0.3994 USDT |
| 2025-06-04 |
0.4053 USDT |
1,418.3955 |
0.4072 USDT |
0.4071 USDT |
0.4073 USDT |
0.4071 USDT |
| 2025-06-03 |
0.4043 USDT |
8,530.7073 |
0.4058 USDT |
0.4058 USDT |
0.4066 USDT |
0.4066 USDT |
| 2025-06-02 |
0.4020 USDT |
197,501.6417 |
0.4026 USDT |
0.3982 USDT |
0.3999 USDT |
0.3998 USDT |
| 2025-06-01 |
0.3999 USDT |
196,794.6419 |
0.3995 USDT |
0.3981 USDT |
0.3999 USDT |
0.4027 USDT |
| 2025-05-31 |
0.3998 USDT |
1,449.2641 |
0.3989 USDT |
0.3988 USDT |
0.3990 USDT |
0.3989 USDT |
| 2025-05-30 |
0.4084 USDT |
2,014.0546 |
0.4056 USDT |
0.4054 USDT |
0.4060 USDT |
0.4059 USDT |
| 2025-05-29 |
0.4133 USDT |
178,201.5906 |
0.4163 USDT |
0.4102 USDT |
0.4115 USDT |
0.4110 USDT |
| 2025-05-28 |
0.4147 USDT |
198,363.8071 |
0.4140 USDT |
0.4112 USDT |
0.4127 USDT |
0.4123 USDT |
| 2025-05-27 |
0.4124 USDT |
16,377.3125 |
0.4146 USDT |
0.4124 USDT |
0.4154 USDT |
0.4150 USDT |