ZEDXIONUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 0.244965 | 0.00062 | 0.25% | 0.244251 | 0.24546 | 0.243335 | 1,655,807.00 |
Jul 01 2024 | 0.244345 | 0.001902 | 0.78% | 0.241591 | 0.246848 | 0.241543 | 2,067,989.00 |
Jun 30 2024 | 0.242443 | 0.002736 | 1.14% | 0.239493 | 0.242942 | 0.238706 | 1,626,838.00 |
Jun 29 2024 | 0.239707 | 0.002771 | 1.17% | 0.236932 | 0.240427 | 0.236718 | 1,645,766.00 |
Jun 28 2024 | 0.236936 | -0.001742 | -0.73% | 0.238678 | 0.240 | 0.236433 | 1,643,416.00 |
Jun 27 2024 | 0.238678 | 0.001513 | 0.64% | 0.236971 | 0.240463 | 0.236752 | 1,640,774.00 |
Jun 26 2024 | 0.237165 | -0.000733 | -0.31% | 0.238675 | 0.240385 | 0.236618 | 2,196,641.00 |
Jun 25 2024 | 0.237898 | 0.004962 | 2.13% | 0.233093 | 0.23875 | 0.232112 | 1,644,698.00 |
Jun 24 2024 | 0.232936 | -0.004336 | -1.83% | 0.237272 | 0.238044 | 0.229365 | 1,625,613.00 |
Jun 23 2024 | 0.237272 | -0.002879 | -1.20% | 0.240151 | 0.241049 | 0.236983 | 1,624,163.00 |
Jun 22 2024 | 0.240151 | 0.001454 | 0.61% | 0.238584 | 0.240449 | 0.237756 | 1,655,399.00 |
Jun 21 2024 | 0.238697 | 0.000515 | 0.22% | 0.238182 | 0.239483 | 0.235116 | 1,641,158.00 |
Jun 20 2024 | 0.238182 | -0.000227 | -0.10% | 0.238558 | 0.242136 | 0.237676 | 1,634,418.00 |
Jun 19 2024 | 0.238409 | 0.001682 | 0.71% | 0.236755 | 0.240601 | 0.236343 | 1,639,605.00 |
Jun 18 2024 | 0.236727 | -0.004065 | -1.69% | 0.240823 | 0.241633 | 0.233163 | 1,655,153.00 |
Jun 17 2024 | 0.240792 | -0.002011 | -0.83% | 0.242926 | 0.243881 | 0.238221 | 2,190,505.00 |
Jun 16 2024 | 0.242803 | 0.002406 | 1.00% | 0.240169 | 0.243311 | 0.239062 | 1,639,671.00 |
Jun 15 2024 | 0.240397 | 0.00059 | 0.25% | 0.23984 | 0.240969 | 0.239223 | 1,653,962.00 |
Jun 14 2024 | 0.239807 | -0.000795 | -0.33% | 0.240602 | 0.242133 | 0.236268 | 1,640,664.00 |
Jun 13 2024 | 0.240602 | -0.003161 | -1.30% | 0.243763 | 0.24431 | 0.238868 | 1,645,078.00 |
Jun 12 2024 | 0.243763 | 0.002825 | 1.17% | 0.240938 | 0.248152 | 0.239447 | 1,633,538.00 |
Jun 11 2024 | 0.240938 | -0.005822 | -2.36% | 0.247373 | 0.247676 | 0.238858 | 1,630,212.00 |
Jun 10 2024 | 0.24676 | -0.004607 | -1.83% | 0.251337 | 0.251435 | 0.246211 | 2,174,690.00 |
Jun 09 2024 | 0.251367 | 0.001577 | 0.63% | 0.24979 | 0.252006 | 0.247885 | 1,653,920.00 |
Jun 08 2024 | 0.24979 | 0.001645 | 0.66% | 0.248156 | 0.250574 | 0.247599 | 1,674,321.00 |
Jun 07 2024 | 0.248145 | -0.006509 | -2.56% | 0.254659 | 0.255369 | 0.244724 | 1,623,949.00 |
Jun 06 2024 | 0.254654 | 0.00054 | 0.21% | 0.254365 | 0.256562 | 0.252577 | 1,621,483.00 |
Jun 05 2024 | 0.254114 | 0.002408 | 0.96% | 0.251405 | 0.255214 | 0.251346 | 2,237,620.00 |
Jun 04 2024 | 0.251706 | 0.007594 | 3.11% | 0.244031 | 0.252231 | 0.243429 | 1,647,496.00 |
Jun 03 2024 | 0.244112 | 0.001443 | 0.59% | 0.24259 | 0.247407 | 0.242061 | 1,628,579.00 |
Jun 02 2024 | 0.242669 | 0.001853 | 0.77% | 0.240724 | 0.243069 | 0.240606 | 1,637,863.00 |
Jun 01 2024 | 0.240816 | 0.002071 | 0.87% | 0.239162 | 0.241477 | 0.238294 | 1,647,533.00 |
May 31 2024 | 0.238745 | -0.000927 | -0.39% | 0.239555 | 0.241455 | 0.237383 | 1,628,827.00 |
May 30 2024 | 0.239672 | 0.000296 | 0.12% | 0.239376 | 0.241739 | 0.236451 | 1,653,576.00 |
May 29 2024 | 0.239376 | -0.00115 | -0.48% | 0.240413 | 0.241735 | 0.238221 | 1,649,837.00 |
May 28 2024 | 0.240526 | -0.002196 | -0.90% | 0.242953 | 0.24326 | 0.238063 | 1,633,151.00 |
May 27 2024 | 0.242722 | 0.001115 | 0.46% | 0.242094 | 0.245127 | 0.24065 | 2,171,379.00 |
May 26 2024 | 0.241607 | -0.000842 | -0.35% | 0.242488 | 0.244028 | 0.241284 | 1,630,774.00 |
May 25 2024 | 0.242449 | -0.000669 | -0.28% | 0.243118 | 0.244099 | 0.241466 | 1,636,258.00 |
May 24 2024 | 0.243118 | 0.000957 | 0.40% | 0.242743 | 0.243877 | 0.237722 | 1,646,073.00 |
May 23 2024 | 0.242161 | -0.006646 | -2.67% | 0.249008 | 0.249686 | 0.237585 | 1,639,514.00 |
May 22 2024 | 0.248807 | -0.004907 | -1.93% | 0.253714 | 0.254251 | 0.24849 | 1,614,513.00 |
May 21 2024 | 0.253714 | 0.000977 | 0.39% | 0.252737 | 0.255551 | 0.249331 | 1,626,785.00 |
May 20 2024 | 0.252737 | 0.014621 | 6.14% | 0.238359 | 0.252802 | 0.237228 | 2,208,155.00 |
May 19 2024 | 0.238116 | -0.003128 | -1.30% | 0.241233 | 0.241345 | 0.237383 | 1,636,247.00 |
May 18 2024 | 0.241244 | -0.001014 | -0.42% | 0.242171 | 0.243099 | 0.240507 | 1,643,401.00 |
May 17 2024 | 0.242258 | 0.00321 | 1.34% | 0.238998 | 0.243608 | 0.238429 | 1,637,563.00 |
May 16 2024 | 0.239048 | -0.004116 | -1.69% | 0.243164 | 0.243594 | 0.238456 | 1,629,735.00 |
May 15 2024 | 0.243164 | 0.007886 | 3.35% | 0.23549 | 0.243454 | 0.234641 | 1,643,567.00 |
May 14 2024 | 0.235278 | -0.004358 | -1.82% | 0.239501 | 0.239913 | 0.234325 | 1,635,929.00 |
May 13 2024 | 0.239636 | 0.000064 | 0.03% | 0.239394 | 0.241951 | 0.23703 | 2,118,937.00 |
May 12 2024 | 0.239572 | 0.001634 | 0.69% | 0.237938 | 0.240287 | 0.237793 | 1,640,935.00 |
May 11 2024 | 0.237938 | -0.00051 | -0.21% | 0.238285 | 0.239154 | 0.237304 | 1,640,249.00 |
May 10 2024 | 0.238448 | -0.002631 | -1.09% | 0.241079 | 0.242208 | 0.236014 | 1,655,097.00 |
May 09 2024 | 0.241079 | 0.005563 | 2.36% | 0.235516 | 0.242085 | 0.234921 | 1,652,834.00 |
May 08 2024 | 0.235516 | 0.001206 | 0.51% | 0.234409 | 0.237738 | 0.23346 | 1,623,194.00 |
May 07 2024 | 0.23431 | -0.000262 | -0.11% | 0.234451 | 0.238007 | 0.232963 | 1,631,826.00 |
May 06 2024 | 0.234572 | -0.003824 | -1.60% | 0.237442 | 0.241754 | 0.233519 | 1,955,791.00 |
May 05 2024 | 0.238396 | -0.000192 | -0.08% | 0.238364 | 0.239312 | 0.23559 | 1,644,624.00 |
May 04 2024 | 0.238588 | 0.000172 | 0.07% | 0.237697 | 0.241076 | 0.23705 | 1,614,532.00 |
May 03 2024 | 0.238416 | 0.007449 | 3.23% | 0.230995 | 0.239509 | 0.230259 | 1,638,655.00 |
May 02 2024 | 0.230967 | 0.002038 | 0.89% | 0.228683 | 0.232549 | 0.225271 | 1,628,671.00 |
May 01 2024 | 0.228929 | -0.002725 | -1.18% | 0.231885 | 0.232332 | 0.221218 | 1,627,368.00 |
Apr 30 2024 | 0.231654 | -0.005572 | -2.35% | 0.237226 | 0.239301 | 0.22729 | 1,629,104.00 |
Apr 29 2024 | 0.237226 | -0.001944 | -0.81% | 0.13382 | 0.240372 | 0.131472 | 2,686,679.00 |
Apr 28 2024 | 0.23917 | 0.001077 | 0.45% | 0.238147 | 0.240775 | 0.237588 | 1,639,916.00 |
Apr 27 2024 | 0.238093 | 0.00057 | 0.24% | 0.237623 | 0.238888 | 0.234039 | 1,631,737.00 |
Apr 26 2024 | 0.237523 | 0.000148 | 0.06% | 0.237331 | 0.238846 | 0.235479 | 1,623,924.00 |
Apr 25 2024 | 0.237375 | 0.004322 | 1.85% | 0.232735 | 0.238785 | 0.231879 | 1,626,399.00 |
Apr 24 2024 | 0.233053 | -0.002323 | -0.99% | 0.235482 | 0.23771 | 0.230953 | 1,639,985.00 |
Apr 23 2024 | 0.235376 | 0.000727 | 0.31% | 0.234733 | 0.236562 | 0.23248 | 1,648,256.00 |
Apr 22 2024 | 0.234649 | 0.005108 | 2.23% | 0.229863 | 0.235378 | 0.228207 | 2,119,883.00 |
Apr 21 2024 | 0.229541 | 0.000968 | 0.42% | 0.228521 | 0.230371 | 0.22671 | 1,649,496.00 |
Apr 20 2024 | 0.228573 | 0.004076 | 1.82% | 0.224497 | 0.22925 | 0.222485 | 1,627,434.00 |
Apr 19 2024 | 0.224497 | 0.001103 | 0.49% | 0.223387 | 0.226593 | 0.212835 | 1,625,257.00 |
Apr 18 2024 | 0.223394 | 0.003494 | 1.59% | 0.219792 | 0.224469 | 0.217651 | 1,612,840.00 |
Apr 17 2024 | 0.2199 | -0.005173 | -2.30% | 0.224565 | 0.227366 | 0.215478 | 1,628,112.00 |
Apr 16 2024 | 0.225073 | -0.000463 | -0.21% | 0.225595 | 0.22647 | 0.218591 | 1,634,461.00 |
Apr 15 2024 | 0.225536 | -0.004615 | -2.01% | 0.227831 | 0.235924 | 0.222222 | 2,191,149.00 |
Apr 14 2024 | 0.230151 | 0.004252 | 1.88% | 0.225458 | 0.2307 | 0.219258 | 1,612,994.00 |
Apr 13 2024 | 0.225899 | -0.010729 | -4.53% | 0.236628 | 0.237668 | 0.21609 | 1,620,138.00 |
Apr 12 2024 | 0.236628 | -0.010312 | -4.18% | 0.247133 | 0.251173 | 0.232632 | 1,638,605.00 |
Apr 11 2024 | 0.24694 | -0.00008 | -0.03% | 0.24702 | 0.249196 | 0.244807 | 1,635,574.00 |
Apr 10 2024 | 0.24702 | 0.002415 | 0.99% | 0.244872 | 0.248326 | 0.23953 | 1,651,565.00 |
Apr 09 2024 | 0.244605 | -0.006349 | -2.53% | 0.250745 | 0.251771 | 0.242513 | 1,645,426.00 |
Apr 08 2024 | 0.250954 | 0.006356 | 2.60% | 0.243468 | 0.252789 | 0.243218 | 2,164,656.00 |
Apr 07 2024 | 0.244598 | 0.001744 | 0.72% | 0.242558 | 0.245137 | 0.241956 | 1,638,456.00 |
Apr 06 2024 | 0.242854 | 0.003367 | 1.41% | 0.239487 | 0.244107 | 0.238276 | 1,642,025.00 |
Apr 05 2024 | 0.239487 | -0.001767 | -0.73% | 0.241254 | 0.242292 | 0.235903 | 1,647,210.00 |
Apr 04 2024 | 0.241254 | 0.005595 | 2.37% | 0.235672 | 0.244293 | 0.234823 | 1,655,925.00 |