ZETRIX Historical Data

ZETRIX
Download
Date Close Price change Market cap Trading volume
Today $ 9.86
+0.00%
$ 13.12 billion $ 222,035
Yesterday $ 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
May 17, 2026 $ 9.84
+0.11%
$ 12.99 billion $ 307,866
May 16, 2026 $ 9.83
-1.07%
$ 12.97 billion $ 261,512
May 15, 2026 $ 9.93
-1.41%
$ 13.11 billion $ 226,644
May 14, 2026 $ 10.07
-1.19%
$ 13.19 billion $ 222,224
May 13, 2026 $ 10.2
-1.17%
$ 13.35 billion $ 334,082
May 12, 2026 $ 10.32
-5.56%
$ 13.51 billion $ 287,982
May 11, 2026 $ 10.92
+2.18%
$ 14.3 billion $ 422,733
May 10, 2026 $ 10.69
-0.23%
$ 14 billion $ 507,991
May 9, 2026 $ 10.72
-0.06%
$ 14.03 billion $ 481,654
May 8, 2026 $ 10.72
-0.05%
$ 14.04 billion $ 378,412
May 7, 2026 $ 10.73
-0.11%
$ 14.05 billion $ 354,099
May 6, 2026 $ 10.74
-0.83%
$ 14.06 billion $ 389,021
May 5, 2026 $ 10.83
-0.06%
$ 14.18 billion $ 395,232
May 4, 2026 $ 10.83
+0.58%
$ 14.18 billion $ 372,936
May 3, 2026 $ 10.77
-0.47%
$ 14.1 billion $ 437,827
May 2, 2026 $ 10.82
+0.18%
$ 14.17 billion $ 440,195
May 1, 2026 $ 10.8
-0.54%
$ 14.14 billion $ 384,814
Apr 30, 2026 $ 10.86
+0.05%
$ 14.22 billion $ 387,286
Apr 29, 2026 $ 10.86
+0.31%
$ 14.21 billion $ 374,198
Apr 28, 2026 $ 10.82
-0.47%
$ 14.17 billion $ 386,713
Apr 27, 2026 $ 10.86
+0.20%
$ 14.23 billion $ 387,034
Download