Zedxion
ZEDXION
Rank #666
$0.4244
Updated 4 months ago
Market Cap
$51.92M
24h Volume
$141.51K
Avg Volume (6m)
$345.39K
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 |