Identifier on DigiFinex: zedxion_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.2709 USDT |
116,480.9300 |
0.2688 USDT |
0.2677 USDT |
0.2691 USDT |
0.2722 USDT |
| 2024-11-02 |
0.2753 USDT |
449.3000 |
0.2741 USDT |
0.2741 USDT |
0.2742 USDT |
0.2742 USDT |
| 2024-11-01 |
0.2771 USDT |
98,200.7800 |
0.2766 USDT |
0.2742 USDT |
0.2767 USDT |
0.2759 USDT |
| 2024-10-31 |
0.2813 USDT |
114,815.2000 |
0.2787 USDT |
0.2761 USDT |
0.2776 USDT |
0.2777 USDT |
| 2024-10-30 |
0.2824 USDT |
123,923.2600 |
0.2828 USDT |
0.2822 USDT |
0.2832 USDT |
0.2839 USDT |
| 2024-10-29 |
0.2787 USDT |
87,968.9800 |
0.2812 USDT |
0.2792 USDT |
0.2808 USDT |
0.2807 USDT |
| 2024-10-28 |
0.2735 USDT |
89,737.1100 |
0.2730 USDT |
0.2728 USDT |
0.2740 USDT |
0.2753 USDT |
| 2024-10-27 |
0.2733 USDT |
73,139.6100 |
0.2728 USDT |
0.2727 USDT |
0.2734 USDT |
0.2736 USDT |
| 2024-10-26 |
0.2714 USDT |
79,876.4100 |
0.2718 USDT |
0.2716 USDT |
0.2721 USDT |
0.2725 USDT |
| 2024-10-25 |
0.2746 USDT |
85,248.9600 |
0.2759 USDT |
0.2712 USDT |
0.2723 USDT |
0.2719 USDT |
| 2024-10-24 |
0.2721 USDT |
94,555.8500 |
0.2734 USDT |
0.2730 USDT |
0.2740 USDT |
0.2747 USDT |
| 2024-10-23 |
0.2691 USDT |
75,737.2100 |
0.2683 USDT |
0.2649 USDT |
0.2666 USDT |
0.2673 USDT |
| 2024-10-22 |
0.2701 USDT |
3,747.7300 |
0.2711 USDT |
0.2709 USDT |
0.2712 USDT |
0.2709 USDT |
| 2024-10-21 |
0.2703 USDT |
13,511.7800 |
0.2703 USDT |
0.2700 USDT |
0.2708 USDT |
0.2708 USDT |
| 2024-10-20 |
0.2688 USDT |
100,581.1800 |
0.2686 USDT |
0.2682 USDT |
0.2689 USDT |
0.2696 USDT |
| 2024-10-19 |
0.2701 USDT |
83,274.5000 |
0.2699 USDT |
0.2685 USDT |
0.2691 USDT |
0.2691 USDT |
| 2024-10-18 |
0.2707 USDT |
95,369.3800 |
0.2715 USDT |
0.2707 USDT |
0.2713 USDT |
0.2711 USDT |
| 2024-10-17 |
0.2704 USDT |
90,645.7600 |
0.2697 USDT |
0.2682 USDT |
0.2693 USDT |
0.2701 USDT |
| 2024-10-16 |
0.2697 USDT |
81,518.8200 |
0.2705 USDT |
0.1946 USDT |
0.2709 USDT |
0.2717 USDT |
| 2024-10-15 |
0.2680 USDT |
10,414.2300 |
0.2683 USDT |
0.2675 USDT |
0.2685 USDT |
0.2677 USDT |
| 2024-10-14 |
0.2672 USDT |
149,076.9300 |
0.2673 USDT |
0.2673 USDT |
0.2692 USDT |
0.2703 USDT |
| 2024-10-13 |
0.2657 USDT |
1,130.5300 |
0.2651 USDT |
0.2649 USDT |
0.2651 USDT |
0.2649 USDT |
| 2024-10-12 |
0.2651 USDT |
115,698.9500 |
0.2666 USDT |
0.2662 USDT |
0.2668 USDT |
0.2664 USDT |
| 2024-10-11 |
0.2610 USDT |
110,650.3938 |
0.2634 USDT |
0.2626 USDT |
0.2631 USDT |
0.2627 USDT |
| 2024-10-10 |
0.2598 USDT |
179,076.3200 |
0.2611 USDT |
0.2561 USDT |
0.2576 USDT |
0.2583 USDT |
| 2024-10-09 |
0.2634 USDT |
101,582.0900 |
0.2638 USDT |
0.2626 USDT |
0.2635 USDT |
0.2637 USDT |
| 2024-10-08 |
0.2596 USDT |
88,744.7500 |
0.2595 USDT |
0.2591 USDT |
0.2603 USDT |
0.2610 USDT |
| 2024-10-07 |
0.2596 USDT |
141,245.4900 |
0.2597 USDT |
0.2590 USDT |
0.2599 USDT |
0.2599 USDT |
| 2024-10-06 |
0.2564 USDT |
102,141.9600 |
0.2568 USDT |
0.2566 USDT |
0.2576 USDT |
0.2575 USDT |
| 2024-10-05 |
0.2564 USDT |
10,309.0500 |
0.2554 USDT |
0.2553 USDT |
0.2561 USDT |
0.2559 USDT |
| 2024-10-04 |
0.2562 USDT |
89,891.7400 |
0.2572 USDT |
0.2557 USDT |
0.2573 USDT |
0.2585 USDT |
| 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 |