Identifier on DigiFinex: zedxion_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-13 |
0.3721 USDT |
158,638.7881 |
0.3706 USDT |
0.3649 USDT |
0.3668 USDT |
0.3665 USDT |
| 2025-02-12 |
0.3693 USDT |
114,238.4534 |
0.3726 USDT |
0.3653 USDT |
0.3699 USDT |
0.3762 USDT |
| 2025-02-11 |
0.3737 USDT |
5,592.8154 |
0.3688 USDT |
0.3686 USDT |
0.3695 USDT |
0.3692 USDT |
| 2025-02-10 |
0.3620 USDT |
93,785.2817 |
0.3656 USDT |
0.3633 USDT |
0.3658 USDT |
0.3670 USDT |
| 2025-02-09 |
0.3628 USDT |
97,251.4053 |
0.3651 USDT |
0.3568 USDT |
0.3632 USDT |
0.3572 USDT |
| 2025-02-08 |
0.3565 USDT |
102,053.7294 |
0.3574 USDT |
0.3574 USDT |
0.3591 USDT |
0.3607 USDT |
| 2025-02-07 |
0.3571 USDT |
130,125.9060 |
0.3586 USDT |
0.3513 USDT |
0.3526 USDT |
0.3520 USDT |
| 2025-02-06 |
0.3544 USDT |
102,607.9462 |
0.3536 USDT |
0.3520 USDT |
0.3540 USDT |
0.3571 USDT |
| 2025-02-05 |
0.3515 USDT |
120,319.1834 |
0.3524 USDT |
0.3469 USDT |
0.3499 USDT |
0.3495 USDT |
| 2025-02-04 |
0.3555 USDT |
3,906.8641 |
0.3539 USDT |
0.3523 USDT |
0.3551 USDT |
0.3526 USDT |
| 2025-02-03 |
0.3476 USDT |
94,192.7919 |
0.3465 USDT |
0.3459 USDT |
0.3560 USDT |
0.3602 USDT |
| 2025-02-02 |
0.3771 USDT |
85,496.3830 |
0.3751 USDT |
0.3570 USDT |
0.3639 USDT |
0.3655 USDT |
| 2025-02-01 |
0.3927 USDT |
138,963.4673 |
0.3919 USDT |
0.3804 USDT |
0.3826 USDT |
0.3822 USDT |
| 2025-01-31 |
0.3966 USDT |
80,377.8162 |
0.3989 USDT |
0.3986 USDT |
0.3998 USDT |
0.4020 USDT |
| 2025-01-30 |
0.3897 USDT |
11,160.0766 |
0.3964 USDT |
0.3955 USDT |
0.3966 USDT |
0.3956 USDT |
| 2025-01-29 |
0.3815 USDT |
91,265.6302 |
0.3804 USDT |
0.3749 USDT |
0.3828 USDT |
0.3834 USDT |
| 2025-01-28 |
0.3868 USDT |
89,745.3279 |
0.3863 USDT |
0.3826 USDT |
0.3839 USDT |
0.3833 USDT |
| 2025-01-27 |
0.3797 USDT |
1,513.4970 |
0.3865 USDT |
0.3865 USDT |
0.3871 USDT |
0.3868 USDT |
| 2025-01-26 |
0.3965 USDT |
16,007.5475 |
0.3946 USDT |
0.3936 USDT |
0.3946 USDT |
0.3944 USDT |
| 2025-01-25 |
0.3989 USDT |
77,146.8402 |
0.3982 USDT |
0.3973 USDT |
0.3985 USDT |
0.3979 USDT |
| 2025-01-24 |
0.4001 USDT |
99,779.3540 |
0.4030 USDT |
0.3987 USDT |
0.4019 USDT |
0.3991 USDT |
| 2025-01-23 |
0.3930 USDT |
13,268.2873 |
0.3953 USDT |
0.3942 USDT |
0.3958 USDT |
0.3949 USDT |
| 2025-01-22 |
0.3957 USDT |
111,022.9852 |
0.3995 USDT |
0.3971 USDT |
0.3998 USDT |
0.3999 USDT |
| 2025-01-21 |
0.3844 USDT |
170,185.6608 |
0.3864 USDT |
0.3830 USDT |
0.3862 USDT |
0.3910 USDT |
| 2025-01-20 |
0.3839 USDT |
111,849.2819 |
0.3934 USDT |
0.3758 USDT |
0.3868 USDT |
0.3864 USDT |
| 2025-01-19 |
0.3873 USDT |
180,126.2835 |
0.3793 USDT |
0.3736 USDT |
0.3797 USDT |
0.3928 USDT |
| 2025-01-18 |
0.3916 USDT |
118,864.2874 |
0.3913 USDT |
0.3848 USDT |
0.3875 USDT |
0.3882 USDT |
| 2025-01-17 |
0.3886 USDT |
165,430.0059 |
0.3921 USDT |
0.3915 USDT |
0.3927 USDT |
0.3970 USDT |
| 2025-01-16 |
0.3805 USDT |
108,639.2872 |
0.3825 USDT |
0.3754 USDT |
0.3818 USDT |
0.3840 USDT |
| 2025-01-15 |
0.3696 USDT |
357.9649 |
0.3813 USDT |
0.3813 USDT |
0.3814 USDT |
0.3813 USDT |
| 2025-01-14 |
0.3623 USDT |
149,913.4522 |
0.3657 USDT |
0.3618 USDT |
0.3641 USDT |
0.3636 USDT |
| 2025-01-13 |
0.3605 USDT |
14,158.2814 |
0.3597 USDT |
0.3596 USDT |
0.3619 USDT |
0.3606 USDT |
| 2025-01-12 |
0.3764 USDT |
124,515.9429 |
0.3751 USDT |
0.3730 USDT |
0.3735 USDT |
0.3731 USDT |
| 2025-01-11 |
0.3794 USDT |
83,398.5452 |
0.3780 USDT |
0.3775 USDT |
0.3783 USDT |
0.3809 USDT |
| 2025-01-10 |
0.3778 USDT |
133,486.0972 |
0.3768 USDT |
0.3719 USDT |
0.3768 USDT |
0.3810 USDT |
| 2025-01-09 |
0.3803 USDT |
15,596.4987 |
0.3746 USDT |
0.3736 USDT |
0.3750 USDT |
0.3737 USDT |
| 2025-01-08 |
0.3886 USDT |
197,468.8413 |
0.3885 USDT |
0.3773 USDT |
0.3846 USDT |
0.3839 USDT |
| 2025-01-07 |
0.4115 USDT |
4,874.1009 |
0.3923 USDT |
0.3915 USDT |
0.3929 USDT |
0.3923 USDT |
| 2025-01-06 |
0.4085 USDT |
20,128.6099 |
0.4150 USDT |
0.4150 USDT |
0.4168 USDT |
0.4161 USDT |
| 2025-01-05 |
0.4073 USDT |
77,224.0933 |
0.4039 USDT |
0.4016 USDT |
0.4041 USDT |
0.4032 USDT |
| 2025-01-04 |
0.4103 USDT |
153,031.9221 |
0.4122 USDT |
0.4086 USDT |
0.4109 USDT |
0.4119 USDT |
| 2025-01-03 |
0.4047 USDT |
4,424.7416 |
0.4109 USDT |
0.4107 USDT |
0.4113 USDT |
0.4107 USDT |
| 2025-01-02 |
0.3975 USDT |
137,346.4864 |
0.4015 USDT |
0.3999 USDT |
0.4032 USDT |
0.4030 USDT |
| 2025-01-01 |
0.3914 USDT |
16,972.2128 |
0.3934 USDT |
0.3927 USDT |
0.3934 USDT |
0.3930 USDT |
| 2024-12-31 |
0.3907 USDT |
137,811.0419 |
0.3960 USDT |
0.3896 USDT |
0.3915 USDT |
0.3915 USDT |