Identifier on DigiFinex: zedxion_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.4698 USDT |
121,969.7866 |
0.4739 USDT |
0.4646 USDT |
0.4708 USDT |
0.4709 USDT |
| 2024-12-04 |
0.5029 USDT |
155,371.8988 |
0.5072 USDT |
0.4553 USDT |
0.4679 USDT |
0.4647 USDT |
| 2024-12-03 |
0.3771 USDT |
104,426.2722 |
0.3655 USDT |
0.3632 USDT |
0.3750 USDT |
0.4714 USDT |
| 2024-12-02 |
0.3517 USDT |
6,486.5701 |
0.3566 USDT |
0.3559 USDT |
0.3571 USDT |
0.3565 USDT |
| 2024-12-01 |
0.3506 USDT |
19,867.4331 |
0.3530 USDT |
0.3514 USDT |
0.3535 USDT |
0.3515 USDT |
| 2024-11-30 |
0.3487 USDT |
108,920.7620 |
0.3478 USDT |
0.3478 USDT |
0.3497 USDT |
0.3504 USDT |
| 2024-11-29 |
0.3464 USDT |
105,047.9618 |
0.3507 USDT |
0.3464 USDT |
0.3483 USDT |
0.3480 USDT |
| 2024-11-28 |
0.3436 USDT |
137,992.1615 |
0.3440 USDT |
0.3409 USDT |
0.3432 USDT |
0.3452 USDT |
| 2024-11-27 |
0.3369 USDT |
11,174.8254 |
0.3435 USDT |
0.3433 USDT |
0.3445 USDT |
0.3444 USDT |
| 2024-11-26 |
0.3340 USDT |
99,869.1749 |
0.3248 USDT |
0.3229 USDT |
0.3279 USDT |
0.3299 USDT |
| 2024-11-25 |
0.3468 USDT |
128,514.7564 |
0.3413 USDT |
0.3309 USDT |
0.3371 USDT |
0.3359 USDT |
| 2024-11-24 |
0.3516 USDT |
137,264.0516 |
0.3411 USDT |
0.3401 USDT |
0.3450 USDT |
0.3503 USDT |
| 2024-11-23 |
0.3538 USDT |
108,611.7840 |
0.3561 USDT |
0.3496 USDT |
0.3536 USDT |
0.3520 USDT |
| 2024-11-22 |
0.3409 USDT |
86,207.6984 |
0.3396 USDT |
0.3392 USDT |
0.3410 USDT |
0.3450 USDT |
| 2024-11-21 |
0.3368 USDT |
14,130.0627 |
0.3408 USDT |
0.3396 USDT |
0.3414 USDT |
0.3396 USDT |
| 2024-11-20 |
0.3310 USDT |
642.4991 |
0.3278 USDT |
0.3265 USDT |
0.3278 USDT |
0.3269 USDT |
| 2024-11-19 |
0.3350 USDT |
16,334.1764 |
0.3337 USDT |
0.3301 USDT |
0.3321 USDT |
0.3316 USDT |
| 2024-11-18 |
0.3344 USDT |
811.6011 |
0.3342 USDT |
0.3338 USDT |
0.3345 USDT |
0.3341 USDT |
| 2024-11-17 |
0.3306 USDT |
12,777.1017 |
0.3273 USDT |
0.3272 USDT |
0.3290 USDT |
0.3293 USDT |
| 2024-11-16 |
0.3288 USDT |
9,618.1319 |
0.3358 USDT |
0.3329 USDT |
0.3340 USDT |
0.3333 USDT |
| 2024-11-15 |
0.3140 USDT |
1,948.7685 |
0.3216 USDT |
0.3212 USDT |
0.3223 USDT |
0.3223 USDT |
| 2024-11-14 |
0.3138 USDT |
15,326.1114 |
0.3120 USDT |
0.3097 USDT |
0.3136 USDT |
0.3108 USDT |
| 2024-11-13 |
0.2996 USDT |
0.0000 |
0.2996 USDT |
0.2996 USDT |
0.2996 USDT |
0.2996 USDT |
| 2024-11-12 |
0.2996 USDT |
0.0000 |
0.2996 USDT |
0.2996 USDT |
0.2996 USDT |
0.2996 USDT |
| 2024-11-11 |
0.2943 USDT |
0.0000 |
0.2996 USDT |
0.2996 USDT |
0.2996 USDT |
0.2996 USDT |
| 2024-11-10 |
0.2877 USDT |
148,375.3300 |
0.2875 USDT |
0.2872 USDT |
0.2884 USDT |
0.2956 USDT |
| 2024-11-09 |
0.2841 USDT |
92,489.2300 |
0.2847 USDT |
0.2822 USDT |
0.2842 USDT |
0.2847 USDT |
| 2024-11-08 |
0.2815 USDT |
103,728.4900 |
0.2815 USDT |
0.2800 USDT |
0.2817 USDT |
0.2822 USDT |
| 2024-11-07 |
0.2803 USDT |
8,946.1600 |
0.2810 USDT |
0.2798 USDT |
0.2812 USDT |
0.2802 USDT |
| 2024-11-06 |
0.2760 USDT |
117,223.7400 |
0.2783 USDT |
0.2772 USDT |
0.2789 USDT |
0.2804 USDT |
| 2024-11-05 |
0.2688 USDT |
73,404.0800 |
0.2701 USDT |
0.2668 USDT |
0.2683 USDT |
0.2679 USDT |
| 2024-11-04 |
0.2712 USDT |
97,208.9300 |
0.2704 USDT |
0.2679 USDT |
0.2680 USDT |
0.2680 USDT |
| 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 |