Zedxion
ZEDXION
Rank #666
$0.4244
Updated 25 days ago
Market Cap
$51.92M
24h Volume
$141.51K
Avg Volume (6m)
$475.14K
24h High/Low
$0.4265
$0.4121
$0.4121
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Tron Ecosystem
Exchange-based Tokens
BNB Chain Ecosystem
Centralized Exchange (CEX) Token
Chains
Ethereum
0xbafdabadcf19d0c...
Tron
TUP3g7kbaESRFRhUL...
Binance Smart Chain
0xff44967f2e4ebe0...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4244 | $0.4265 | $0.4121 | $0.4244 | $141.51K | $51.92M |
| Dec 2, 2025 | $0.4101 | $0.4261 | $0.4094 | $0.4244 | $248.59K | $50.85M |
| Dec 1, 2025 | $0.4230 | $0.4230 | $0.4051 | $0.4109 | $241.74K | $50.16M |
| Nov 30, 2025 | $0.4226 | $0.4272 | $0.4215 | $0.4252 | $260.61K | $51.88M |
| Nov 29, 2025 | $0.4243 | $0.4243 | $0.4220 | $0.4223 | $257.97K | $51.77M |
| Nov 28, 2025 | $0.4243 | $0.4265 | $0.4231 | $0.4247 | $258.13K | $51.93M |
| Nov 27, 2025 | $0.4203 | $0.4248 | $0.4203 | $0.4236 | $245.12K | $51.64M |
| Nov 26, 2025 | $0.4126 | $0.4206 | $0.4112 | $0.4200 | $226.92K | $50.68M |
| Nov 25, 2025 | $0.4138 | $0.4138 | $0.4068 | $0.4117 | $233.37K | $50.22M |
| Nov 24, 2025 | $0.4096 | $0.4172 | $0.4086 | $0.4147 | $232.51K | $50.42M |
| Nov 23, 2025 | $0.4059 | $0.4120 | $0.4059 | $0.4117 | $234.15K | $50.09M |
| Nov 22, 2025 | $0.4080 | $0.4089 | $0.4030 | $0.4059 | $160.50K | $49.59M |
| Nov 21, 2025 | $0.4172 | $0.4194 | $0.4032 | $0.4048 | $218.18K | $50.09M |
| Nov 20, 2025 | $0.4322 | $0.4349 | $0.4150 | $0.4193 | $251.72K | $52.26M |
| Nov 19, 2025 | $0.4402 | $0.4402 | $0.4246 | $0.4303 | $238.27K | $53.02M |
| Nov 18, 2025 | $0.4374 | $0.4433 | $0.4319 | $0.4416 | $255.98K | $53.54M |
| Nov 17, 2025 | $0.4439 | $0.4472 | $0.4352 | $0.4380 | $263.90K | $54.24M |
| Nov 16, 2025 | $0.4476 | $0.4537 | $0.4405 | $0.4418 | $273.21K | $54.74M |
| Nov 15, 2025 | $0.4446 | $0.4484 | $0.4445 | $0.4471 | $277.32K | $54.66M |
| Nov 14, 2025 | $0.4502 | $0.4514 | $0.4403 | $0.4478 | $271.37K | $54.64M |
| Nov 13, 2025 | $0.4569 | $0.4632 | $0.4461 | $0.4490 | $248.59K | $55.91M |
| Nov 12, 2025 | $0.4604 | $0.4678 | $0.4563 | $0.4580 | $308.51K | $56.52M |
| Nov 11, 2025 | $0.4649 | $0.4706 | $0.4635 | $0.4649 | $339.60K | $56.87M |
| Nov 10, 2025 | $0.4615 | $0.4615 | $0.4615 | $0.4615 | $327.33K | $56.46M |
| Nov 9, 2025 | $0.4581 | $0.4581 | $0.4581 | $0.4581 | $315.15K | $56.20M |
| Nov 8, 2025 | $0.4591 | $0.4591 | $0.4591 | $0.4591 | $432.24K | $56.16M |
| Nov 7, 2025 | $0.4460 | $0.4460 | $0.4460 | $0.4460 | $525.51K | $54.55M |
| Nov 6, 2025 | $0.4541 | $0.4541 | $0.4541 | $0.4541 | $532.49K | $55.54M |
| Nov 5, 2025 | $0.4465 | $0.4465 | $0.4465 | $0.4465 | $524.48K | $54.63M |
| Nov 4, 2025 | $0.4541 | $0.4541 | $0.4541 | $0.4541 | $522.68K | $55.63M |
| Nov 3, 2025 | $0.4806 | $0.4806 | $0.4806 | $0.4806 | $554.19K | $58.78M |
| Nov 2, 2025 | $0.4801 | $0.4801 | $0.4801 | $0.4801 | $550.44K | $58.72M |
| Nov 1, 2025 | $0.4784 | $0.4784 | $0.4784 | $0.4784 | $548.62K | $58.52M |
| Oct 31, 2025 | $0.4762 | $0.4762 | $0.4762 | $0.4762 | $542.98K | $58.24M |
| Oct 30, 2025 | $0.4831 | $0.4831 | $0.4831 | $0.4831 | $567.45K | $59.09M |
| Oct 29, 2025 | $0.4859 | $0.4859 | $0.4859 | $0.4859 | $569.76K | $59.43M |
| Oct 28, 2025 | $0.4928 | $0.4928 | $0.4928 | $0.4928 | $578.35K | $60.28M |
| Oct 27, 2025 | $0.4954 | $0.4954 | $0.4954 | $0.4954 | $575.50K | $60.56M |
| Oct 26, 2025 | $0.4865 | $0.4865 | $0.4865 | $0.4865 | $568.56K | $59.52M |
| Oct 25, 2025 | $0.4906 | $0.4906 | $0.4906 | $0.4906 | $576.73K | $60.02M |
| Oct 24, 2025 | $0.4986 | $0.4986 | $0.4986 | $0.4986 | $578.53K | $60.99M |
| Oct 23, 2025 | $0.4984 | $0.4984 | $0.4984 | $0.4984 | $577.49K | $60.95M |
| Oct 22, 2025 | $0.4977 | $0.4977 | $0.4977 | $0.4977 | $556.80K | $60.84M |
| Oct 21, 2025 | $0.5039 | $0.5039 | $0.5039 | $0.5039 | $543.66K | $61.64M |
| Oct 20, 2025 | $0.5009 | $0.5009 | $0.5009 | $0.5009 | $542.40K | $61.24M |
| Oct 19, 2025 | $0.4910 | $0.4910 | $0.4910 | $0.4910 | $541.50K | $60.06M |
| Oct 18, 2025 | $0.4847 | $0.4847 | $0.4847 | $0.4847 | $532.13K | $59.35M |
| Oct 17, 2025 | $0.4984 | $0.4984 | $0.4984 | $0.4984 | $537.82K | $60.94M |
| Oct 16, 2025 | $0.5065 | $0.5065 | $0.5065 | $0.5065 | $542.19K | $61.99M |
| Oct 15, 2025 | $0.5121 | $0.5121 | $0.5121 | $0.5121 | $547.01K | $62.64M |
| Oct 14, 2025 | $0.5268 | $0.5268 | $0.5268 | $0.5268 | $577.34K | $64.44M |
| Oct 13, 2025 | $0.5268 | $0.5268 | $0.5268 | $0.5268 | $573.04K | $64.43M |
| Oct 12, 2025 | $0.4984 | $0.4984 | $0.4984 | $0.4984 | $538.91K | $61.01M |
| Oct 11, 2025 | $0.5039 | $0.5039 | $0.5039 | $0.5039 | $526.83K | $61.70M |
| Oct 10, 2025 | $0.5402 | $0.5402 | $0.5402 | $0.5402 | $641.91K | $66.07M |
| Oct 9, 2025 | $0.5516 | $0.5516 | $0.5516 | $0.5516 | $654.13K | $67.46M |
| Oct 8, 2025 | $0.5471 | $0.5471 | $0.5471 | $0.5471 | $647.99K | $66.93M |
| Oct 7, 2025 | $0.5508 | $0.5508 | $0.5508 | $0.5508 | $652.55K | $67.37M |
| Oct 6, 2025 | $0.5398 | $0.5398 | $0.5398 | $0.5398 | $643.57K | $66.03M |
| Oct 5, 2025 | $0.5366 | $0.5366 | $0.5366 | $0.5366 | $629.84K | $65.63M |
| Oct 4, 2025 | $0.5411 | $0.5411 | $0.5411 | $0.5411 | $640.10K | $66.15M |
| Oct 3, 2025 | $0.5324 | $0.5324 | $0.5324 | $0.5324 | $624.86K | $65.12M |
| Oct 2, 2025 | $0.5210 | $0.5210 | $0.5210 | $0.5210 | $622.76K | $63.81M |
| Oct 1, 2025 | $0.5075 | $0.5075 | $0.5075 | $0.5075 | $592.28K | $62.08M |
| Sep 30, 2025 | $0.5129 | $0.5129 | $0.5129 | $0.5129 | $607.55K | $62.84M |
| Sep 29, 2025 | $0.5062 | $0.5062 | $0.5062 | $0.5062 | $600.80K | $61.93M |
| Sep 28, 2025 | $0.5038 | $0.5038 | $0.5038 | $0.5038 | $593.71K | $61.46M |
| Sep 27, 2025 | $0.5033 | $0.5033 | $0.5033 | $0.5033 | $572.83K | $61.59M |
| Sep 26, 2025 | $0.4950 | $0.4950 | $0.4950 | $0.4950 | $575.52K | $60.57M |
| Sep 25, 2025 | $0.5115 | $0.5115 | $0.5115 | $0.5115 | $597.61K | $62.57M |
| Sep 24, 2025 | $0.5096 | $0.5096 | $0.5096 | $0.5096 | $609.70K | $62.38M |
| Sep 23, 2025 | $0.5115 | $0.5115 | $0.5115 | $0.5115 | $612.28K | $62.54M |
| Sep 22, 2025 | $0.5217 | $0.5217 | $0.5217 | $0.5217 | $610.87K | $63.81M |
| Sep 21, 2025 | $0.5250 | $0.5250 | $0.5250 | $0.5250 | $613.70K | $64.20M |
| Sep 20, 2025 | $0.5177 | $0.5177 | $0.5177 | $0.5177 | $579.51K | $63.30M |
| Sep 19, 2025 | $0.5255 | $0.5255 | $0.5255 | $0.5255 | $517.36K | $64.18M |
| Sep 18, 2025 | $0.5204 | $0.5204 | $0.5204 | $0.5204 | $541.23K | $63.67M |
| Sep 17, 2025 | $0.5144 | $0.5144 | $0.5144 | $0.5144 | $450.00K | $62.89M |
| Sep 16, 2025 | $0.5133 | $0.5133 | $0.5133 | $0.5133 | $545.91K | $62.79M |
| Sep 15, 2025 | $0.5174 | $0.5174 | $0.5174 | $0.5174 | $539.54K | $63.29M |
| Sep 14, 2025 | $0.5201 | $0.5201 | $0.5201 | $0.5201 | $519.09K | $63.61M |
| Sep 13, 2025 | $0.5220 | $0.5220 | $0.5220 | $0.5220 | $518.49K | $63.88M |
| Sep 12, 2025 | $0.5128 | $0.5128 | $0.5128 | $0.5128 | $510.62K | $62.73M |
| Sep 11, 2025 | $0.5035 | $0.5035 | $0.5035 | $0.5035 | $436.33K | $61.59M |
| Sep 10, 2025 | $0.4976 | $0.4976 | $0.4976 | $0.4976 | $489.60K | $60.87M |
| Sep 9, 2025 | $0.4962 | $0.4962 | $0.4962 | $0.4962 | $539.25K | $60.54M |
| Sep 8, 2025 | $0.4963 | $0.4963 | $0.4963 | $0.4963 | $542.22K | $60.79M |
| Sep 7, 2025 | $0.4788 | $0.4788 | $0.4788 | $0.4788 | $461.53K | $58.61M |
| Sep 6, 2025 | $0.4923 | $0.4923 | $0.4923 | $0.4923 | $459.36K | $60.21M |
| Sep 5, 2025 | $0.4937 | $0.4937 | $0.4937 | $0.4937 | $451.82K | $60.40M |
| Sep 4, 2025 | $0.5012 | $0.5012 | $0.5012 | $0.5012 | $490.76K | $61.32M |
| Sep 3, 2025 | $0.4984 | $0.4984 | $0.4984 | $0.4984 | $507.59K | $60.94M |
| Sep 2, 2025 | $0.4946 | $0.4946 | $0.4946 | $0.4946 | $515.94K | $60.80M |
| Sep 1, 2025 | $0.4980 | $0.4980 | $0.4980 | $0.4980 | $427.77K | $60.94M |
| Aug 31, 2025 | $0.4980 | $0.4980 | $0.4980 | $0.4980 | $389.59K | $60.96M |
| Aug 30, 2025 | $0.4972 | $0.4972 | $0.4972 | $0.4972 | $462.53K | $60.84M |
| Aug 29, 2025 | $0.5075 | $0.5075 | $0.5075 | $0.5075 | $480.88K | $62.04M |
| Aug 28, 2025 | $0.5048 | $0.5048 | $0.5048 | $0.5048 | $474.38K | $61.87M |
| Aug 27, 2025 | $0.5124 | $0.5124 | $0.5124 | $0.5124 | $518.93K | $62.68M |
| Aug 26, 2025 | $0.5016 | $0.5016 | $0.5016 | $0.5016 | $444.05K | $61.16M |
| Aug 25, 2025 | $0.5244 | $0.5244 | $0.5244 | $0.5244 | $509.23K | $64.09M |
| Aug 24, 2025 | $0.5269 | $0.5269 | $0.5269 | $0.5269 | $481.82K | $64.76M |
| Aug 23, 2025 | $0.5330 | $0.5330 | $0.5330 | $0.5330 | $499.24K | $65.19M |
| Aug 22, 2025 | $0.5113 | $0.5113 | $0.5113 | $0.5113 | $459.72K | $62.52M |
| Aug 21, 2025 | $0.5173 | $0.5173 | $0.5173 | $0.5173 | $429.95K | $63.27M |
| Aug 20, 2025 | $0.5043 | $0.5043 | $0.5043 | $0.5043 | $429.92K | $61.78M |
| Aug 19, 2025 | $0.5110 | $0.5110 | $0.5110 | $0.5110 | $524.52K | $62.52M |
| Aug 18, 2025 | $0.5212 | $0.5212 | $0.5212 | $0.5212 | $495.41K | $63.76M |
| Aug 17, 2025 | $0.5129 | $0.5129 | $0.5129 | $0.5129 | $438.49K | $62.74M |
| Aug 16, 2025 | $0.5155 | $0.5155 | $0.5155 | $0.5155 | $451.53K | $63.01M |
| Aug 15, 2025 | $0.5233 | $0.5233 | $0.5233 | $0.5233 | $503.89K | $64.16M |
| Aug 14, 2025 | $0.5342 | $0.5342 | $0.5342 | $0.5342 | $508.99K | $65.36M |
| Aug 13, 2025 | $0.5202 | $0.5202 | $0.5202 | $0.5202 | $505.88K | $63.65M |
| Aug 12, 2025 | $0.5067 | $0.5067 | $0.5067 | $0.5067 | $487.46K | $62.04M |
| Aug 11, 2025 | $0.5018 | $0.5018 | $0.5018 | $0.5018 | $453.67K | $61.37M |
| Aug 10, 2025 | $0.4963 | $0.4963 | $0.4963 | $0.4963 | $489.73K | $60.71M |
| Aug 9, 2025 | $0.4955 | $0.4955 | $0.4955 | $0.4955 | $532.96K | $60.63M |
| Aug 8, 2025 | $0.4946 | $0.4946 | $0.4946 | $0.4946 | $433.18K | $60.49M |
| Aug 7, 2025 | $0.4891 | $0.4891 | $0.4891 | $0.4891 | $539.28K | $59.84M |
| Aug 6, 2025 | $0.4833 | $0.4833 | $0.4833 | $0.4833 | $490.97K | $59.12M |
| Aug 5, 2025 | $0.4853 | $0.4853 | $0.4853 | $0.4853 | $524.61K | $59.36M |
| Aug 4, 2025 | $0.4788 | $0.4788 | $0.4788 | $0.4788 | $490.73K | $58.57M |
| Aug 3, 2025 | $0.4706 | $0.4706 | $0.4706 | $0.4706 | $498.83K | $57.56M |
| Aug 2, 2025 | $0.4752 | $0.4752 | $0.4752 | $0.4752 | $504.16K | $58.13M |
| Aug 1, 2025 | $0.4823 | $0.4823 | $0.4823 | $0.4823 | $501.50K | $59.00M |
| Jul 31, 2025 | $0.4873 | $0.4873 | $0.4873 | $0.4873 | $516.35K | $59.61M |
| Jul 30, 2025 | $0.4969 | $0.4969 | $0.4969 | $0.4969 | $530.24K | $60.78M |
| Jul 29, 2025 | $0.4836 | $0.4836 | $0.4836 | $0.4836 | $565.89K | $59.14M |
| Jul 28, 2025 | $0.4831 | $0.4831 | $0.4831 | $0.4831 | $485.20K | $59.10M |
| Jul 27, 2025 | $0.4761 | $0.4761 | $0.4761 | $0.4761 | $483.99K | $58.23M |
| Jul 26, 2025 | $0.4730 | $0.4730 | $0.4730 | $0.4730 | $490.35K | $57.76M |
| Jul 25, 2025 | $0.4693 | $0.4693 | $0.4693 | $0.4693 | $453.60K | $57.42M |
| Jul 24, 2025 | $0.4666 | $0.4666 | $0.4666 | $0.4666 | $458.53K | $57.07M |
| Jul 23, 2025 | $0.4740 | $0.4740 | $0.4740 | $0.4740 | $479.43K | $57.99M |
| Jul 22, 2025 | $0.4698 | $0.4698 | $0.4698 | $0.4698 | $480.44K | $57.47M |
| Jul 21, 2025 | $0.4683 | $0.4683 | $0.4683 | $0.4683 | $489.37K | $57.28M |
| Jul 20, 2025 | $0.4692 | $0.4692 | $0.4692 | $0.4692 | $427.45K | $57.38M |
| Jul 19, 2025 | $0.4752 | $0.4752 | $0.4752 | $0.4752 | $463.13K | $58.08M |
| Jul 18, 2025 | $0.4663 | $0.4663 | $0.4663 | $0.4663 | $502.68K | $57.04M |
| Jul 17, 2025 | $0.4588 | $0.4588 | $0.4588 | $0.4588 | $479.81K | $56.15M |
| Jul 16, 2025 | $0.4459 | $0.4459 | $0.4459 | $0.4459 | $475.88K | $54.53M |
| Jul 15, 2025 | $0.4481 | $0.4481 | $0.4481 | $0.4481 | $480.94K | $54.83M |
| Jul 14, 2025 | $0.4478 | $0.4478 | $0.4478 | $0.4478 | $483.20K | $54.77M |
| Jul 13, 2025 | $0.4453 | $0.4453 | $0.4453 | $0.4453 | $499.14K | $54.48M |
| Jul 12, 2025 | $0.4447 | $0.4447 | $0.4447 | $0.4447 | $476.89K | $54.38M |
| Jul 11, 2025 | $0.4372 | $0.4372 | $0.4372 | $0.4372 | $483.45K | $53.48M |
| Jul 10, 2025 | $0.4277 | $0.4277 | $0.4277 | $0.4277 | $490.54K | $52.33M |
| Jul 9, 2025 | $0.4220 | $0.4220 | $0.4220 | $0.4220 | $478.20K | $51.63M |
| Jul 8, 2025 | $0.4202 | $0.4202 | $0.4202 | $0.4202 | $424.57K | $51.41M |
| Jul 7, 2025 | $0.4219 | $0.4219 | $0.4219 | $0.4219 | $456.98K | $51.59M |
| Jul 6, 2025 | $0.4171 | $0.4171 | $0.4171 | $0.4171 | $477.70K | $51.02M |
| Jul 5, 2025 | $0.4161 | $0.4161 | $0.4161 | $0.4161 | $464.86K | $50.89M |
| Jul 4, 2025 | $0.4221 | $0.4221 | $0.4221 | $0.4221 | $440.15K | $51.64M |
| Jul 3, 2025 | $0.4179 | $0.4179 | $0.4179 | $0.4179 | $431.52K | $51.12M |
| Jul 2, 2025 | $0.4084 | $0.4084 | $0.4084 | $0.4084 | $440.86K | $49.96M |
| Jul 1, 2025 | $0.4119 | $0.4119 | $0.4119 | $0.4119 | $431.63K | $50.39M |
| Jun 30, 2025 | $0.4102 | $0.4102 | $0.4102 | $0.4102 | $412.90K | $50.17M |
| Jun 29, 2025 | $0.4072 | $0.4072 | $0.4072 | $0.4072 | $419.57K | $49.81M |
| Jun 28, 2025 | $0.4055 | $0.4055 | $0.4055 | $0.4055 | $411.45K | $49.60M |