ZETRIX Historical Data

ZETRIX
Download
Date Close Price change Market cap Trading volume
Today $ 9.48
-0.02%
$ 12.63 billion $ 338,539
Yesterday $ 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
Jun 10, 2026 $ 9.84
+0.43%
$ 12.99 billion $ 189,605
Jun 9, 2026 $ 9.8
-0.90%
$ 12.93 billion $ 200,419
Jun 8, 2026 $ 9.88
+0.11%
$ 13.05 billion $ 190,991
Jun 7, 2026 $ 9.87
+2.12%
$ 13.03 billion $ 186,529
Jun 6, 2026 $ 9.66
-0.12%
$ 12.76 billion $ 182,218
Jun 5, 2026 $ 9.67
-2.11%
$ 12.77 billion $ 182,569
Jun 4, 2026 $ 9.88
+6.73%
$ 13.05 billion $ 162,865
Jun 3, 2026 $ 9.26
-0.76%
$ 12.22 billion $ 212,872
Jun 2, 2026 $ 9.33
-1.29%
$ 12.31 billion $ 207,408
Jun 1, 2026 $ 9.45
+7.02%
$ 12.48 billion $ 215,109
May 31, 2026 $ 8.83
+0.11%
$ 11.66 billion $ 204,716
May 30, 2026 $ 8.82
-0.54%
$ 11.65 billion $ 210,697
May 29, 2026 $ 8.87
-0.13%
$ 11.71 billion $ 175,434
May 28, 2026 $ 8.88
-0.77%
$ 11.73 billion $ 145,349
May 27, 2026 $ 8.95
-1.54%
$ 11.82 billion $ 170,539
May 26, 2026 $ 9.09
-1.44%
$ 12 billion $ 173,444
May 25, 2026 $ 9.23
+0.18%
$ 12.18 billion $ 177,815
May 24, 2026 $ 9.21
-1.67%
$ 12.16 billion $ 169,790
May 23, 2026 $ 9.37
-0.85%
$ 12.37 billion $ 201,103
May 22, 2026 $ 9.45
-2.06%
$ 12.47 billion $ 191,730
May 21, 2026 $ 9.65
-1.61%
$ 12.74 billion $ 197,524
May 20, 2026 $ 9.81
+1.11%
$ 12.95 billion $ 302,645
May 19, 2026 $ 9.7
-1.57%
$ 12.8 billion $ 202,709
May 18, 2026 $ 9.86
+0.19%
$ 13.01 billion $ 246,503
Download