ZEDXION Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $0.10984756 | $0.11245401 | $0.10916432 | $0.11189365 | $11.12M |
| 2022-10-27 | $0.11097842 | $0.11210605 | $0.10946425 | $0.1098787 | $10.53M |
| 2022-10-26 | $0.10846656 | $0.11165999 | $0.10839266 | $0.11097389 | $11.89M |
| 2022-10-25 | $0.10498139 | $0.10993166 | $0.10466865 | $0.10846736 | $10.55M |
| 2022-10-24 | $0.10607232 | $0.10617073 | $0.10448272 | $0.10493322 | $11.24M |
| 2022-10-23 | $0.10451446 | $0.10609209 | $0.10386501 | $0.10608262 | $10.16M |
| 2022-10-22 | $0.10443625 | $0.10490757 | $0.10380882 | $0.10450399 | $12.15M |
| 2022-10-21 | $0.10446419 | $0.10516225 | $0.10248378 | $0.10443914 | $11.18M |
| 2022-10-20 | $0.10446179 | $0.10571184 | $0.10382195 | $0.10450208 | $11.32M |
| 2022-10-19 | $0.10534296 | $0.10600631 | $0.10431566 | $0.10445911 | $10.45M |
| 2022-10-18 | $0.10643683 | $0.10663732 | $0.10439462 | $0.10538194 | $11.58M |
| 2022-10-17 | $0.10484224 | $0.10645887 | $0.10450682 | $0.10642748 | $11.64M |
| 2022-10-16 | $0.10399034 | $0.10505415 | $0.10383117 | $0.10484249 | $10.45M |
| 2022-10-15 | $0.10611682 | $0.10709287 | $0.10396268 | $0.10406505 | $10.65M |
| 2022-10-14 | $0.10402613 | $0.10737875 | $0.10387728 | $0.10610839 | $10.56M |
| 2022-10-13 | $0.10442761 | $0.10497669 | $0.10004977 | $0.10404484 | $10.91M |
| 2022-10-12 | $0.10419687 | $0.1067354 | $0.10386742 | $0.10442761 | $10.94M |
| 2022-10-11 | $0.10539597 | $0.10539597 | $0.10364059 | $0.10413852 | $10.75M |
| 2022-10-10 | $0.10615334 | $0.10779834 | $0.1054439 | $0.1054439 | $12.28M |
| 2022-10-09 | $0.10562733 | $0.10659301 | $0.1054568 | $0.10618861 | $12.22M |
| 2022-10-08 | $0.10677383 | $0.10706373 | $0.10522487 | $0.10563235 | $11.50M |
| 2022-10-07 | $0.10778242 | $0.10827151 | $0.1061375 | $0.10686536 | $11.78M |
| 2022-10-06 | $0.10842898 | $0.10934016 | $0.10702107 | $0.10777041 | $11.74M |
| 2022-10-05 | $0.10879399 | $0.10882996 | $0.1070342 | $0.10841564 | $11.84M |
| 2022-10-04 | $0.1062262 | $0.10903158 | $0.10584825 | $0.10881547 | $11.51M |
| 2022-10-03 | $0.10471325 | $0.1063745 | $0.10442386 | $0.10622382 | $11.17M |
| 2022-10-02 | $0.10471054 | $0.106066 | $0.10433207 | $0.10479841 | $10.97M |
| 2022-10-01 | $0.1055254 | $0.10584662 | $0.10395683 | $0.10466878 | $10.86M |
| 2022-09-30 | $0.10569088 | $0.10785348 | $0.10494434 | $0.10552232 | $10.90M |
| 2022-09-29 | $0.10410199 | $0.10613505 | $0.10285142 | $0.10570256 | $9.53M |