Zedxion
ZEDXION
Rank #666
$0.4649
Updated 7 days ago
Market Cap
$56.87M
24h Volume
$339.60K
Avg Volume (6m)
$571.32K
24h High/Low
$0.4706
$0.4635
$0.4635
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | $0.4033 | $0.4033 | $0.4033 | $0.4033 | $404.21K | $49.31M |
| Jun 26, 2025 | $0.4049 | $0.4049 | $0.4049 | $0.4049 | $687.53K | $49.53M |
| Jun 25, 2025 | $0.4050 | $0.4050 | $0.4050 | $0.4050 | $751.19K | $49.53M |
| Jun 24, 2025 | $0.4038 | $0.4038 | $0.4038 | $0.4038 | $712.68K | $49.39M |
| Jun 23, 2025 | $0.3885 | $0.3885 | $0.3885 | $0.3885 | $773.43K | $47.52M |
| Jun 22, 2025 | $0.3952 | $0.3952 | $0.3952 | $0.3952 | $816.07K | $48.22M |
| Jun 21, 2025 | $0.4011 | $0.4011 | $0.4011 | $0.4011 | $829.74K | $49.07M |
| Jun 20, 2025 | $0.4052 | $0.4052 | $0.4052 | $0.4052 | $831.07K | $49.57M |
| Jun 19, 2025 | $0.4040 | $0.4040 | $0.4040 | $0.4040 | $759.02K | $49.42M |
| Jun 18, 2025 | $0.4031 | $0.4031 | $0.4031 | $0.4031 | $680.68K | $49.30M |
| Jun 17, 2025 | $0.4087 | $0.4087 | $0.4087 | $0.4087 | $741.63K | $50.08M |
| Jun 16, 2025 | $0.4059 | $0.4059 | $0.4059 | $0.4059 | $732.21K | $49.65M |
| Jun 15, 2025 | $0.4032 | $0.4032 | $0.4032 | $0.4032 | $762.61K | $49.32M |
| Jun 14, 2025 | $0.4039 | $0.4039 | $0.4039 | $0.4039 | $761.52K | $49.41M |
| Jun 13, 2025 | $0.4062 | $0.4062 | $0.4062 | $0.4062 | $817.03K | $49.69M |
| Jun 12, 2025 | $0.4162 | $0.4162 | $0.4162 | $0.4162 | $755.09K | $50.89M |
| Jun 11, 2025 | $0.4282 | $0.4282 | $0.4282 | $0.4282 | $751.47K | $52.35M |
| Jun 10, 2025 | $0.4232 | $0.4232 | $0.4232 | $0.4232 | $818.78K | $51.78M |
| Jun 9, 2025 | $0.4126 | $0.4126 | $0.4126 | $0.4126 | $793.61K | $50.48M |
| Jun 8, 2025 | $0.4163 | $0.4163 | $0.4163 | $0.4163 | $856.36K | $50.92M |
| Jun 7, 2025 | $0.4068 | $0.4068 | $0.4068 | $0.4068 | $856.37K | $49.76M |
| Jun 6, 2025 | $0.4072 | $0.4072 | $0.4072 | $0.4072 | $727.56K | $49.80M |
| Jun 5, 2025 | $0.4074 | $0.4074 | $0.4074 | $0.4074 | $756.28K | $49.84M |
| Jun 4, 2025 | $0.4018 | $0.4018 | $0.4018 | $0.4018 | $768.13K | $49.15M |
| Jun 3, 2025 | $0.4014 | $0.4014 | $0.4014 | $0.4014 | $820.00K | $49.11M |
| Jun 2, 2025 | $0.4022 | $0.4022 | $0.4022 | $0.4022 | $871.36K | $49.19M |
| Jun 1, 2025 | $0.3967 | $0.3967 | $0.3967 | $0.3967 | $869.69K | $48.52M |
| May 31, 2025 | $0.3966 | $0.3966 | $0.3966 | $0.3966 | $814.25K | $48.51M |
| May 30, 2025 | $0.4061 | $0.4061 | $0.4061 | $0.4061 | $734.47K | $49.67M |
| May 29, 2025 | $0.4090 | $0.4090 | $0.4090 | $0.4090 | $808.56K | $50.03M |
| May 28, 2025 | $0.4128 | $0.4128 | $0.4128 | $0.4128 | $715.89K | $50.50M |
| May 27, 2025 | $0.4083 | $0.4083 | $0.4083 | $0.4083 | $666.06K | $49.94M |
| May 26, 2025 | $0.4053 | $0.4053 | $0.4053 | $0.4053 | $654.36K | $49.58M |
| May 25, 2025 | $0.4034 | $0.4034 | $0.4034 | $0.4034 | $680.45K | $49.33M |
| May 24, 2025 | $0.4006 | $0.4006 | $0.4006 | $0.4006 | $743.51K | $49.02M |
| May 23, 2025 | $0.4121 | $0.4121 | $0.4121 | $0.4121 | $651.57K | $50.41M |
| May 22, 2025 | $0.4051 | $0.4051 | $0.4051 | $0.4051 | $812.89K | $49.56M |
| May 21, 2025 | $0.4006 | $0.4006 | $0.4006 | $0.4006 | $897.95K | $49.01M |
| May 20, 2025 | $0.3975 | $0.3975 | $0.3975 | $0.3975 | $880.72K | $48.62M |
| May 19, 2025 | $0.3976 | $0.3976 | $0.3976 | $0.3976 | $869.18K | $48.54M |
| May 18, 2025 | $0.3968 | $0.3968 | $0.3968 | $0.3968 | $860.28K | $48.54M |