Identifier on DigiFinex: zedxion_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.3957 USDT |
116,131.6771 |
0.4021 USDT |
0.4006 USDT |
0.4024 USDT |
0.4024 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 |
| 2024-12-30 |
0.3917 USDT |
10,180.7778 |
0.3880 USDT |
0.3874 USDT |
0.3883 USDT |
0.3883 USDT |
| 2024-12-29 |
0.3973 USDT |
19,318.2940 |
0.3954 USDT |
0.3928 USDT |
0.3954 USDT |
0.3942 USDT |
| 2024-12-28 |
0.3957 USDT |
161,088.1640 |
0.3954 USDT |
0.3947 USDT |
0.3960 USDT |
0.3973 USDT |
| 2024-12-27 |
0.3938 USDT |
11,539.6411 |
0.3941 USDT |
0.3919 USDT |
0.3944 USDT |
0.3939 USDT |
| 2024-12-26 |
0.3942 USDT |
148,439.6424 |
0.3887 USDT |
0.3873 USDT |
0.3885 USDT |
0.3885 USDT |
| 2024-12-25 |
0.3978 USDT |
12,206.7857 |
0.3987 USDT |
0.3968 USDT |
0.3994 USDT |
0.3972 USDT |
| 2024-12-24 |
0.3912 USDT |
117,525.4468 |
0.3984 USDT |
0.3931 USDT |
0.3957 USDT |
0.3963 USDT |
| 2024-12-23 |
0.3810 USDT |
2,558.0269 |
0.3879 USDT |
0.3870 USDT |
0.3880 USDT |
0.3870 USDT |
| 2024-12-22 |
0.3817 USDT |
17,675.3522 |
0.3786 USDT |
0.3775 USDT |
0.3798 USDT |
0.3780 USDT |
| 2024-12-21 |
0.3875 USDT |
96,768.8946 |
0.3903 USDT |
0.3785 USDT |
0.3842 USDT |
0.3822 USDT |
| 2024-12-20 |
0.3815 USDT |
96,601.8320 |
0.3838 USDT |
0.3807 USDT |
0.3845 USDT |
0.3877 USDT |
| 2024-12-19 |
0.4020 USDT |
113,704.1196 |
0.4045 USDT |
0.3787 USDT |
0.3857 USDT |
0.3901 USDT |
| 2024-12-18 |
0.4203 USDT |
102,797.9019 |
0.4226 USDT |
0.4019 USDT |
0.4046 USDT |
0.4035 USDT |
| 2024-12-17 |
0.4402 USDT |
138,303.4032 |
0.4340 USDT |
0.4288 USDT |
0.4357 USDT |
0.4292 USDT |
| 2024-12-16 |
0.4319 USDT |
7,921.5801 |
0.4480 USDT |
0.4449 USDT |
0.4501 USDT |
0.4449 USDT |
| 2024-12-15 |
0.4271 USDT |
15,958.3931 |
0.4309 USDT |
0.4307 USDT |
0.4321 USDT |
0.4308 USDT |
| 2024-12-14 |
0.4326 USDT |
6,354.4078 |
0.4265 USDT |
0.4251 USDT |
0.4271 USDT |
0.4270 USDT |
| 2024-12-13 |
0.4332 USDT |
5,754.7686 |
0.4342 USDT |
0.4338 USDT |
0.4347 USDT |
0.4347 USDT |
| 2024-12-12 |
0.4376 USDT |
119,258.8339 |
0.4428 USDT |
0.4346 USDT |
0.4415 USDT |
0.4380 USDT |
| 2024-12-11 |
0.4118 USDT |
14,433.3725 |
0.4214 USDT |
0.4213 USDT |
0.4234 USDT |
0.4234 USDT |
| 2024-12-10 |
0.4064 USDT |
134,978.7200 |
0.4156 USDT |
0.3871 USDT |
0.3984 USDT |
0.3887 USDT |
| 2024-12-09 |
0.4457 USDT |
96,123.5500 |
0.4436 USDT |
0.4293 USDT |
0.4353 USDT |
0.4345 USDT |
| 2024-12-08 |
0.4583 USDT |
82,954.3958 |
0.4562 USDT |
0.4553 USDT |
0.4590 USDT |
0.4594 USDT |
| 2024-12-07 |
0.4637 USDT |
3,229.8752 |
0.4636 USDT |
0.4631 USDT |
0.4637 USDT |
0.4637 USDT |
| 2024-12-06 |
0.4584 USDT |
129,377.8441 |
0.4527 USDT |
0.4516 USDT |
0.4590 USDT |
0.4655 USDT |