ZETRIX Historical Data

ZETRIX
Download
Date Close Price change Market cap Trading volume
Today $ 8.88
+0.00%
$ 11.92 billion $ 168,500
Yesterday $ 8.83
-0.59%
$ 11.85 billion $ 167,906
Jul 28, 2026 $ 8.88
+0.29%
$ 11.92 billion $ 303,511
Jul 27, 2026 $ 8.86
-1.89%
$ 11.88 billion $ 307,315
Jul 26, 2026 $ 9.02
-0.21%
$ 12.11 billion $ 362,053
Jul 25, 2026 $ 9.04
-0.33%
$ 12.14 billion $ 384,763
Jul 24, 2026 $ 9.07
-0.84%
$ 12.18 billion $ 343,576
Jul 23, 2026 $ 9.15
+0.50%
$ 12.28 billion $ 370,185
Jul 22, 2026 $ 9.1
-1.06%
$ 12.22 billion $ 322,370
Jul 21, 2026 $ 9.2
+0.58%
$ 12.35 billion $ 341,146
Jul 20, 2026 $ 9.14
-1.62%
$ 12.28 billion $ 342,577
Jul 19, 2026 $ 9.3
-0.09%
$ 12.47 billion $ 338,043
Jul 18, 2026 $ 9.3
-0.16%
$ 12.49 billion $ 330,968
Jul 17, 2026 $ 9.32
-0.40%
$ 12.51 billion $ 288,467
Jul 16, 2026 $ 9.35
-0.16%
$ 12.55 billion $ 308,474
Jul 15, 2026 $ 9.37
-0.04%
$ 12.57 billion $ 325,713
Jul 14, 2026 $ 9.37
+1.30%
$ 12.48 billion $ 344,550
Jul 13, 2026 $ 9.25
-1.09%
$ 12.32 billion $ 354,188
Jul 12, 2026 $ 9.35
-0.06%
$ 12.45 billion $ 371,945
Jul 11, 2026 $ 9.36
-0.88%
$ 12.46 billion $ 445,339
Jul 10, 2026 $ 9.44
+0.47%
$ 12.57 billion $ 135,462
Jul 9, 2026 $ 9.4
+1.40%
$ 12.51 billion $ 98
Jul 8, 2026 $ 9.27
-1.98%
$ 12.34 billion $ 213,668
Jul 7, 2026 $ 9.45
-0.26%
$ 12.59 billion $ 336,614
Jul 6, 2026 $ 9.48
+0.32%
$ 12.62 billion $ 338,014
Jul 5, 2026 $ 9.45
-0.41%
$ 12.58 billion $ 419,528
Jul 4, 2026 $ 9.49
+4.78%
$ 12.63 billion $ 393,594
Jul 3, 2026 $ 9.05
-1.17%
$ 12.05 billion $ 42
Jul 2, 2026 $ 9.16
-2.03%
$ 12.2 billion $ 115,957
Jul 1, 2026 $ 9.35
+0.19%
$ 12.45 billion $ 286,724
Jun 30, 2026 $ 9.34
-1.75%
$ 12.43 billion $ 289,236
Jun 29, 2026 $ 9.5
-0.29%
$ 12.65 billion $ 277,942
Jun 28, 2026 $ 9.53
-1.59%
$ 12.69 billion $ 358,207
Jun 27, 2026 $ 9.68
-0.87%
$ 12.89 billion $ 304,033
Jun 26, 2026 $ 9.77
+3.45%
$ 13 billion $ 342,833
Jun 25, 2026 $ 9.44
-3.08%
$ 12.57 billion $ 262,055
Jun 24, 2026 $ 9.74
+0.75%
$ 12.97 billion $ 236,465
Jun 23, 2026 $ 9.67
+2.24%
$ 12.87 billion $ 343,462
Jun 22, 2026 $ 9.46
-0.78%
$ 12.59 billion $ 355,761
Jun 21, 2026 $ 9.53
+0.09%
$ 12.69 billion $ 400,501
Jun 20, 2026 $ 9.53
-0.01%
$ 12.68 billion $ 373,092
Jun 19, 2026 $ 9.53
-1.74%
$ 12.68 billion $ 393,674
Jun 18, 2026 $ 9.7
+3.31%
$ 12.91 billion $ 369,390
Jun 17, 2026 $ 9.39
-3.26%
$ 12.49 billion $ 360,919
Jun 16, 2026 $ 9.7
-1.59%
$ 12.91 billion $ 372,492
Jun 15, 2026 $ 9.86
+0.57%
$ 13.12 billion $ 246,572
Jun 14, 2026 $ 9.8
+0.39%
$ 12.94 billion $ 247,814
Jun 13, 2026 $ 9.76
-0.21%
$ 12.89 billion $ 227,482
Jun 12, 2026 $ 9.78
-2.98%
$ 12.92 billion $ 211,315
Jun 11, 2026 $ 10.08
+2.49%
$ 13.31 billion $ 240,563
Download