ZDEX Historical USD Price
Daily close · Nov 4, 2024 → Nov 3, 2025Daily price history
Oct 5, 2025 → Nov 3, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-03 | $0.00279 | $0.00279 | $0.00279 | $0.00279 | $13.55 |
| 2025-11-02 | $0.00279 | $0.00279 | $0.00279 | $0.00279 | $13.55 |
| 2025-11-01 | $0.00279 | $0.00279 | $0.00279 | $0.00279 | $13.55 |
| 2025-10-31 | $0.00279 | $0.00279 | $0.00279 | $0.00279 | $13.55 |
| 2025-10-30 | $0.00279 | $0.00279 | $0.00279 | $0.00279 | $13.55 |
| 2025-10-29 | $0.00279 | $0.00279 | $0.00279 | $0.00279 | $13.55 |
| 2025-10-28 | $0.00279 | $0.00279 | $0.00279 | $0.00279 | $13.55 |
| 2025-10-27 | $0.00279 | $0.00279 | $0.00279 | $0.00279 | $13.55 |
| 2025-10-26 | $0.00279 | $0.00279 | $0.00279 | $0.00279 | $13.55 |
| 2025-10-25 | $0.00279 | $0.00279 | $0.00279 | $0.00279 | $13.55 |
| 2025-10-24 | $0.00279 | $0.00279 | $0.00279 | $0.00279 | $13.55 |
| 2025-10-23 | $0.003 | $0.003 | $0.00277 | $0.00279 | $13.55 |
| 2025-10-22 | $0.003 | $0.003 | $0.00271 | $0.003 | $2.59 |
| 2025-10-21 | $0.003 | $0.003 | $0.003 | $0.003 | $1.76 |
| 2025-10-20 | $0.0039 | $0.0039 | $0.003 | $0.003 | $26.25 |
| 2025-10-19 | $0.00249 | $0.00401 | $0.00249 | $0.0039 | $31.83 |
| 2025-10-18 | $0.00275 | $0.00275 | $0.00249 | $0.00249 | $25.31 |
| 2025-10-17 | $0.0032 | $0.00321 | $0.00275 | $0.00275 | $7.28 |
| 2025-10-16 | $0.0032 | $0.0032 | $0.0032 | $0.0032 | $9.97 |
| 2025-10-15 | $0.0032 | $0.0032 | $0.0032 | $0.0032 | $9.97 |
| 2025-10-14 | $0.0032 | $0.0032 | $0.0032 | $0.0032 | $9.97 |
| 2025-10-13 | $0.0032 | $0.0032 | $0.0032 | $0.0032 | $9.97 |
| 2025-10-12 | $0.0032 | $0.0032 | $0.0032 | $0.0032 | $9.97 |
| 2025-10-11 | $0.0032 | $0.0032 | $0.0031 | $0.0032 | $9.97 |
| 2025-10-10 | $0.0032 | $0.0032 | $0.0032 | $0.0032 | $11.13 |
| 2025-10-09 | $0.0029 | $0.0045 | $0.0029 | $0.0032 | $11.13 |
| 2025-10-08 | $0.00531 | $0.00531 | $0.0026 | $0.0029 | $11.46 |
| 2025-10-07 | $0.00531 | $0.00531 | $0.00531 | $0.00531 | $38.53 |
| 2025-10-06 | $0.00398 | $0.0056 | $0.00398 | $0.00531 | $38.53 |
| 2025-10-05 | $0.00256 | $0.004 | $0.00256 | $0.00398 | $14.49 |