- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Zedxion (ZEDXION) historical data and Live price
Zedxion
ZEDXION$ 0.255696 + 0.617 % 
0.00000376 BTC
0.00000376 BTC MARKET CAP
0
0
24H VOLUME
640.248 k
640.248 k
CIRC.SUPPLY
0
0
MAX SUPPLY
4.757 B
4.757 B
Rank2,940
1H 0.01 %
24H 0.62 %
7D 0.23 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 0.251 | 0.256 | 0.251 | 0.256 | 642,853.91 | 0 |
| 7/25/24 | 0.251 | 0.252 | 0.246 | 0.251 | 635,498.7 | 0 |
| 7/24/24 | 0.253 | 0.255 | 0.25 | 0.251 | 634,803.93 | 0 |
| 7/23/24 | 0.253 | 0.255 | 0.25 | 0.253 | 641,651.11 | 0 |
| 7/22/24 | 0.257 | 0.26 | 0.253 | 0.253 | 647,310.99 | 0 |
| 7/21/24 | 0.256 | 0.258 | 0.253 | 0.257 | 650,437.78 | 0 |
| 7/20/24 | 0.256 | 0.257 | 0.254 | 0.256 | 641,764.81 | 0 |
| 7/19/24 | 0.25 | 0.257 | 0.249 | 0.256 | 639,097.87 | 0 |
| 7/18/24 | 0.249 | 0.253 | 0.248 | 0.25 | 626,688.7 | 0 |
| 7/17/24 | 0.252 | 0.254 | 0.249 | 0.249 | 615,689.64 | 0 |
| 7/16/24 | 0.256 | 0.256 | 0.246 | 0.252 | 616,040.03 | 0 |
| 7/15/24 | 0.247 | 0.256 | 0.246 | 0.256 | 618,241.81 | 0 |
| 7/14/24 | 0.245 | 0.247 | 0.244 | 0.247 | 593,550.91 | 0 |
| 7/13/24 | 0.242 | 0.246 | 0.242 | 0.245 | 595,088.92 | 0 |
| 7/12/24 | 0.238 | 0.243 | 0.235 | 0.242 | 593,296.8 | 0 |
| 7/11/24 | 0.235 | 0.241 | 0.235 | 0.238 | 577,868.17 | 0 |
| 7/10/24 | 0.233 | 0.236 | 0.232 | 0.235 | 570,477.53 | 0 |
| 7/9/24 | 0.228 | 0.234 | 0.228 | 0.233 | 573,979.74 | 0 |
| 7/8/24 | 0.224 | 0.231 | 0.219 | 0.228 | 562,495.12 | 0 |
| 7/7/24 | 0.235 | 0.235 | 0.223 | 0.224 | 567,992.13 | 0 |
| 7/6/24 | 0.227 | 0.235 | 0.226 | 0.235 | 571,333.95 | 0 |
| 7/5/24 | 0.23 | 0.23 | 0.215 | 0.227 | 564,496.38 | 0 |
| 7/4/24 | 0.24 | 0.24 | 0.229 | 0.23 | 583,379.54 | 0 |
| 7/3/24 | 0.245 | 0.245 | 0.238 | 0.24 | 605,185.44 | 0 |
| 7/2/24 | 0.244 | 0.245 | 0.243 | 0.245 | 607,474.51 | 0 |
| 7/1/24 | 0.242 | 0.247 | 0.241 | 0.244 | 605,800.27 | 0 |
| 6/30/24 | 0.239 | 0.243 | 0.238 | 0.242 | 596,515.75 | 0 |
| 6/29/24 | 0.236 | 0.24 | 0.236 | 0.239 | 598,335.12 | 0 |
| 6/28/24 | 0.238 | 0.24 | 0.236 | 0.236 | 587,547.08 | 0 |
| 6/27/24 | 0.237 | 0.24 | 0.237 | 0.238 | 574,599.4 | 0 |
| 6/26/24 | 0.238 | 0.24 | 0.237 | 0.237 | 577,560.23 | 0 |
| 6/25/24 | 0.233 | 0.239 | 0.233 | 0.238 | 571,602.2 | 0 |
| 6/24/24 | 0.237 | 0.237 | 0.229 | 0.233 | 570,827.03 | 0 |
| 6/23/24 | 0.24 | 0.241 | 0.237 | 0.237 | 581,694.09 | 0 |
| 6/22/24 | 0.239 | 0.24 | 0.238 | 0.24 | 582,393.38 | 0 |
| 6/21/24 | 0.238 | 0.239 | 0.235 | 0.239 | 576,102.52 | 0 |
| 6/20/24 | 0.239 | 0.242 | 0.238 | 0.238 | 581,550.39 | 0 |
| 6/19/24 | 0.237 | 0.241 | 0.236 | 0.239 | 579,849.69 | 0 |
| 6/18/24 | 0.241 | 0.241 | 0.234 | 0.237 | 574,669.65 | 0 |
| 6/17/24 | 0.243 | 0.244 | 0.238 | 0.241 | 605,247.4 | 0 |
| 6/16/24 | 0.24 | 0.243 | 0.239 | 0.243 | 610,403.26 | 0 |
| 6/15/24 | 0.24 | 0.241 | 0.239 | 0.24 | 607,326.24 | 0 |
| 6/14/24 | 0.24 | 0.242 | 0.236 | 0.24 | 599,682.24 | 0 |
| 6/13/24 | 0.244 | 0.244 | 0.239 | 0.24 | 605,652.73 | 0 |
| 6/12/24 | 0.241 | 0.248 | 0.24 | 0.244 | 614,242.48 | 0 |
| 6/11/24 | 0.247 | 0.249 | 0.239 | 0.241 | 613,530.68 | 0 |
| 6/10/24 | 0.251 | 0.251 | 0.246 | 0.247 | 626,893.76 | 0 |
| 6/9/24 | 0.25 | 0.252 | 0.248 | 0.251 | 623,345.29 | 0 |
| 6/8/24 | 0.248 | 0.251 | 0.248 | 0.25 | 625,473.12 | 0 |
| 6/7/24 | 0.255 | 0.255 | 0.245 | 0.248 | 597,849.26 | 0 |
| 6/6/24 | 0.254 | 0.256 | 0.252 | 0.255 | 614,886.88 | 0 |
| 6/5/24 | 0.252 | 0.255 | 0.252 | 0.254 | 607,847.91 | 0 |
| 6/4/24 | 0.244 | 0.252 | 0.243 | 0.252 | 588,108.13 | 0 |
| 6/3/24 | 0.243 | 0.247 | 0.242 | 0.244 | 580,414.8 | 0 |
| 6/2/24 | 0.241 | 0.243 | 0.24 | 0.243 | 580,409.38 | 0 |
| 6/1/24 | 0.239 | 0.241 | 0.238 | 0.241 | 576,180.56 | 0 |
| 5/31/24 | 0.24 | 0.241 | 0.237 | 0.239 | 552,115.5 | 0 |
| 5/30/24 | 0.239 | 0.242 | 0.236 | 0.239 | 550,358.98 | 0 |
| 5/29/24 | 0.24 | 0.241 | 0.238 | 0.239 | 557,505.35 | 0 |
| 5/28/24 | 0.243 | 0.243 | 0.238 | 0.24 | 575,752.55 | 0 |
| 5/27/24 | 0.242 | 0.245 | 0.241 | 0.243 | 595,705.36 | 0 |
| 5/26/24 | 0.243 | 0.244 | 0.241 | 0.242 | 583,886.26 | 0 |
| 5/25/24 | 0.243 | 0.244 | 0.242 | 0.243 | 587,957.96 | 0 |
| 5/24/24 | 0.243 | 0.244 | 0.238 | 0.243 | 584,069.99 | 0 |
| 5/23/24 | 0.249 | 0.249 | 0.238 | 0.243 | 594,461.26 | 0 |
| 5/22/24 | 0.254 | 0.254 | 0.249 | 0.249 | 604,717.33 | 0 |
| 5/21/24 | 0.253 | 0.255 | 0.25 | 0.254 | 606,003.91 | 0 |
| 5/20/24 | 0.238 | 0.253 | 0.237 | 0.253 | 603,553.66 | 0 |
| 5/19/24 | 0.241 | 0.241 | 0.238 | 0.238 | 579,893.42 | 0 |
| 5/18/24 | 0.242 | 0.243 | 0.241 | 0.241 | 587,955.7 | 0 |
| 5/17/24 | 0.239 | 0.244 | 0.239 | 0.242 | 590,596.66 | 0 |
| 5/16/24 | 0.243 | 0.244 | 0.239 | 0.239 | 581,658.27 | 0 |
| 5/15/24 | 0.235 | 0.244 | 0.235 | 0.243 | 586,405.69 | 0 |
| 5/14/24 | 0.239 | 0.24 | 0.234 | 0.235 | 583,042.44 | 0 |
| 5/13/24 | 0.239 | 0.242 | 0.237 | 0.239 | 570,452.64 | 0 |
| 5/12/24 | 0.238 | 0.24 | 0.238 | 0.239 | 584,116.18 | 0 |
| 5/11/24 | 0.238 | 0.239 | 0.237 | 0.238 | 583,367.39 | 0 |
| 5/10/24 | 0.241 | 0.242 | 0.236 | 0.238 | 584,538.17 | 0 |
| 5/5/24 | 0.238 | 0.239 | 0.236 | 0.238 | 589,718.92 | 0 |
| 5/4/24 | 0.238 | 0.241 | 0.237 | 0.238 | 584,727.68 | 0 |
| 5/3/24 | 0.231 | 0.24 | 0.23 | 0.238 | 575,645.44 | 0 |
| 5/2/24 | 0.229 | 0.233 | 0.225 | 0.231 | 563,340.59 | 0 |
| 5/1/24 | 0.232 | 0.232 | 0.221 | 0.229 | 551,909.92 | 0 |
| 4/30/24 | 0.237 | 0.239 | 0.227 | 0.232 | 569,383.71 | 0 |
| 4/29/24 | 0.239 | 0.24 | 0.233 | 0.237 | 574,406.75 | 0 |
| 4/28/24 | 0.238 | 0.241 | 0.238 | 0.239 | 584,213.54 | 0 |
| 4/27/24 | 0.237 | 0.239 | 0.234 | 0.238 | 572,824.37 | 0 |
| 4/26/24 | 0.237 | 0.239 | 0.236 | 0.237 | 573,090.12 | 0 |
| 4/25/24 | 0.233 | 0.239 | 0.232 | 0.237 | 560,344.52 | 0 |
| 4/24/24 | 0.235 | 0.238 | 0.231 | 0.233 | 570,063.35 | 0 |
