Identifier on DigiFinex: zedxion_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2533 USDT |
7,196.4600 |
0.2543 USDT |
0.2543 USDT |
0.2549 USDT |
0.2548 USDT |
| 2024-10-02 |
0.2547 USDT |
135,290.5000 |
0.2532 USDT |
0.2517 USDT |
0.2532 USDT |
0.2531 USDT |
| 2024-10-01 |
0.2598 USDT |
12,202.9300 |
0.2536 USDT |
0.2534 USDT |
0.2541 USDT |
0.2541 USDT |
| 2024-09-30 |
0.2640 USDT |
78,536.7500 |
0.2619 USDT |
0.2614 USDT |
0.2621 USDT |
0.2616 USDT |
| 2024-09-29 |
0.2662 USDT |
72,804.4400 |
0.2673 USDT |
0.2663 USDT |
0.2668 USDT |
0.2664 USDT |
| 2024-09-28 |
0.2658 USDT |
83,781.4600 |
0.2650 USDT |
0.2643 USDT |
0.2653 USDT |
0.2649 USDT |
| 2024-09-27 |
0.2654 USDT |
84,801.2900 |
0.2678 USDT |
0.2659 USDT |
0.2667 USDT |
0.2665 USDT |
| 2024-09-26 |
0.2608 USDT |
79,188.5900 |
0.2630 USDT |
0.2619 USDT |
0.2628 USDT |
0.2629 USDT |
| 2024-09-25 |
0.2598 USDT |
75,506.3000 |
0.2586 USDT |
0.2573 USDT |
0.2579 USDT |
0.2578 USDT |
| 2024-09-24 |
0.2612 USDT |
67,956.1500 |
0.2614 USDT |
0.2602 USDT |
0.2610 USDT |
0.2620 USDT |
| 2024-09-23 |
0.2606 USDT |
89,451.9400 |
0.2608 USDT |
0.2602 USDT |
0.2621 USDT |
0.2623 USDT |
| 2024-09-22 |
0.2584 USDT |
82,019.4700 |
0.2575 USDT |
0.2566 USDT |
0.2573 USDT |
0.2568 USDT |
| 2024-09-21 |
0.2579 USDT |
86,349.1100 |
0.2588 USDT |
0.2583 USDT |
0.2585 USDT |
0.2585 USDT |
| 2024-09-20 |
0.2569 USDT |
102,371.0400 |
0.2566 USDT |
0.2554 USDT |
0.2566 USDT |
0.2574 USDT |
| 2024-09-19 |
0.2542 USDT |
87,841.1600 |
0.2559 USDT |
0.2543 USDT |
0.2553 USDT |
0.2554 USDT |
| 2024-09-18 |
0.2474 USDT |
0.0000 |
0.2474 USDT |
0.2474 USDT |
0.2474 USDT |
0.2474 USDT |
| 2024-09-17 |
0.2474 USDT |
0.0000 |
0.2474 USDT |
0.2474 USDT |
0.2474 USDT |
0.2474 USDT |
| 2024-09-16 |
0.2474 USDT |
0.0000 |
0.2474 USDT |
0.2474 USDT |
0.2474 USDT |
0.2474 USDT |
| 2024-09-15 |
0.2474 USDT |
0.0000 |
0.2474 USDT |
0.2474 USDT |
0.2474 USDT |
0.2474 USDT |
| 2024-09-14 |
0.2487 USDT |
128,054.3900 |
0.2482 USDT |
0.2473 USDT |
0.2474 USDT |
0.2474 USDT |
| 2024-09-13 |
0.2483 USDT |
266,920.2400 |
0.2504 USDT |
0.2478 USDT |
0.2491 USDT |
0.2490 USDT |
| 2024-09-12 |
0.2495 USDT |
384,569.0500 |
0.2485 USDT |
0.2472 USDT |
0.2487 USDT |
0.2483 USDT |
| 2024-09-11 |
0.2460 USDT |
378,419.4100 |
0.2441 USDT |
0.2439 USDT |
0.2462 USDT |
0.2478 USDT |
| 2024-09-10 |
0.2463 USDT |
392,837.0600 |
0.2457 USDT |
0.2444 USDT |
0.2456 USDT |
0.2479 USDT |
| 2024-09-09 |
0.2433 USDT |
0.0000 |
0.2426 USDT |
0.2426 USDT |
0.2426 USDT |
0.2426 USDT |
| 2024-09-08 |
0.2410 USDT |
41,710.3300 |
0.2417 USDT |
0.2413 USDT |
0.2415 USDT |
0.2432 USDT |
| 2024-09-07 |
0.2379 USDT |
541,661.0900 |
0.2392 USDT |
0.2388 USDT |
0.2395 USDT |
0.2404 USDT |
| 2024-09-06 |
0.2415 USDT |
593,048.7300 |
0.2407 USDT |
0.2356 USDT |
0.2367 USDT |
0.2365 USDT |
| 2024-09-05 |
0.2437 USDT |
397,669.0700 |
0.2436 USDT |
0.2414 USDT |
0.2422 USDT |
0.2422 USDT |
| 2024-09-04 |
0.2442 USDT |
339,835.2800 |
0.2449 USDT |
0.2437 USDT |
0.2448 USDT |
0.2450 USDT |
| 2024-09-03 |
0.2501 USDT |
353,078.2000 |
0.2465 USDT |
0.2463 USDT |
0.2474 USDT |
0.2470 USDT |
| 2024-09-02 |
0.2507 USDT |
387,838.8800 |
0.2523 USDT |
0.2501 USDT |
0.2508 USDT |
0.2514 USDT |
| 2024-09-01 |
0.2523 USDT |
383,280.8600 |
0.2519 USDT |
0.2509 USDT |
0.2520 USDT |
0.2516 USDT |
| 2024-08-31 |
0.2557 USDT |
317,246.7800 |
0.2550 USDT |
0.2545 USDT |
0.2549 USDT |
0.2552 USDT |
| 2024-08-30 |
0.2573 USDT |
315,976.7100 |
0.2559 USDT |
0.2558 USDT |
0.2568 USDT |
0.2572 USDT |
| 2024-08-29 |
0.2579 USDT |
355,875.7600 |
0.2606 USDT |
0.2569 USDT |
0.2586 USDT |
0.2580 USDT |
| 2024-08-28 |
0.2558 USDT |
347,938.6000 |
0.2540 USDT |
0.2538 USDT |
0.2559 USDT |
0.2558 USDT |
| 2024-08-27 |
0.2640 USDT |
298,131.6500 |
0.2634 USDT |
0.2519 USDT |
0.2582 USDT |
0.2540 USDT |
| 2024-08-26 |
0.2710 USDT |
373,479.5700 |
0.2723 USDT |
0.2674 USDT |
0.2690 USDT |
0.2678 USDT |
| 2024-08-25 |
0.2679 USDT |
308,841.5500 |
0.2734 USDT |
0.2707 USDT |
0.2718 USDT |
0.2717 USDT |
| 2024-08-24 |
0.2677 USDT |
316,122.8000 |
0.2676 USDT |
0.2654 USDT |
0.2679 USDT |
0.2659 USDT |
| 2024-08-23 |
0.2612 USDT |
348,752.9300 |
0.2631 USDT |
0.2620 USDT |
0.2632 USDT |
0.2665 USDT |
| 2024-08-22 |
0.2582 USDT |
348,900.1200 |
0.2605 USDT |
0.2584 USDT |
0.2593 USDT |
0.2588 USDT |
| 2024-08-21 |
0.2611 USDT |
345,872.6000 |
0.2625 USDT |
0.2586 USDT |
0.2607 USDT |
0.2607 USDT |
| 2024-08-20 |
0.2510 USDT |
458,249.8700 |
0.2583 USDT |
0.2502 USDT |
0.2526 USDT |
0.2589 USDT |
| 2024-08-19 |
0.2392 USDT |
384,308.0800 |
0.2432 USDT |
0.2422 USDT |
0.2442 USDT |
0.2462 USDT |
| 2024-08-18 |
0.2367 USDT |
428,705.9900 |
0.2368 USDT |
0.2365 USDT |
0.2375 USDT |
0.2380 USDT |
| 2024-08-17 |
0.2360 USDT |
304,726.9200 |
0.2371 USDT |
0.2369 USDT |
0.2374 USDT |
0.2372 USDT |
| 2024-08-16 |
0.2313 USDT |
382,274.2900 |
0.2324 USDT |
0.2314 USDT |
0.2334 USDT |
0.2340 USDT |
| 2024-08-15 |
0.2319 USDT |
406,785.2700 |
0.2335 USDT |
0.2275 USDT |
0.2282 USDT |
0.2279 USDT |