ZETRIX Historical Data

ZETRIX
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 10.84
+0.56%
$ 14.19 billion $ 2.31 million
Apr 13 $ 10.97
+6.41%
$ 14.11 billion $ 2.39 million
Apr 6 $ 10.47
-2.71%
$ 4.08 billion $ 2.31 million
Mar 30 $ 10.63
+7.30%
$ 4.26 billion $ 2.59 million
Mar 23 $ 10.06
-2.33%
$ 3.92 billion $ 2.27 million
Mar 16 $ 10.3
-6.21%
$ 4.07 billion $ 2.72 million
Mar 9 $ 10.98
-1.54%
$ 4.34 billion $ 2.71 million
Mar 2 $ 11.21
+1.06%
$ 4.41 billion $ 2.8 million
Feb 23 $ 11.1
-0.45%
$ 4.39 billion $ 2.74 million
Feb 16 $ 11.02
-1.21%
$ 4.41 billion $ 2.65 million
Feb 9 $ 11.32
-0.80%
$ 4.41 billion $ 2.79 million
Feb 2 $ 11.46
+1.02%
$ 4.51 billion $ 2.99 million
Jan 26 $ 11.49
-4.70%
$ 4.49 billion $ 2.49 million
Jan 19 $ 12.21
-1.70%
$ 4.77 billion $ 2.81 million
Jan 12 $ 12.43
-3.09%
$ 4.84 billion $ 3.19 million
Jan 5 $ 12.64
+1.73%
$ 4.99 billion $ 3.91 million
Dec 29 $ 12.47
+0.21%
$ 4.84 billion $ 3.88 million
Dec 22 $ 12.4
-2.95%
$ 4.84 billion $ 4.2 million
Dec 15 $ 12.88
+0.95%
$ 4.97 billion $ 3.77 million
Dec 8 $ 12.92
+1.81%
$ 4.97 billion $ 3.71 million
Dec 1 $ 12.67
+8.62%
$ 4.93 billion $ 3.4 million
Nov 24 $ 11.5
-3.63%
$ 4.52 billion $ 3 million
Nov 17 $ 11.92
-6.55%
$ 4.59 billion $ 2.67 million
Nov 10 $ 12.89
-11.42%
$ 4.88 billion $ 3.08 million
Nov 3 $ 14.58
-2.02%
$ 5.52 billion $ 3.21 million
Oct 27 $ 14.94
-3.81%
$ 5.63 billion $ 3.18 million
Oct 20 $ 15.43
-0.71%
$ 5.85 billion $ 3.25 million
Oct 13 $ 15.42
-1.81%
$ 5.83 billion $ 3.48 million
Oct 6 $ 14.9
-8.50%
$ 5.12 billion $ 3.51 million
Sep 29 $ 16.82
+10.43%
$ 5.24 billion $ 3.39 million
Sep 22 $ 13.53
-7.92%
$ 4.86 billion $ 2.82 million
Sep 15 $ 14.74
-2.16%
$ 4.69 billion $ 3.08 million
Sep 8 $ 15.17
+0.99%
$ 4.79 billion $ 3.1 million
Sep 1 $ 15.08
+0.96%
$ 4.75 billion $ 3.12 million
Aug 25 $ 15
-5.00%
$ 4.71 billion $ 3.08 million
Aug 18 $ 16.01
-2.50%
$ 4.96 billion $ 2.76 million
Aug 11 $ 16.42
+0.11%
$ 5.12 billion $ 3.54 million
Aug 4 $ 16.33
+2.56%
$ 5.09 billion $ 3.15 million
Jul 28 $ 15.83
-5.12%
$ 4.93 billion $ 2.39 million
Jul 21 $ 16.63
+2.19%
$ 5.12 billion $ 1.64 million
Jul 14 $ 16.39
-3.49%
$ 4.96 billion $ 2.25 million
Jul 7 $ 16.93
-1.00%
$ 5.14 billion $ 2.58 million
Jun 30 $ 17.03
-0.46%
$ 5.14 billion $ 2.72 million
Jun 23 $ 17.09
+2.70%
$ 5.1 billion $ 2.65 million
Jun 16 $ 16.84
-0.75%
$ 4.92 billion $ 2.68 million
Jun 9 $ 17
-3.29%
$ 4.98 billion $ 2.19 million
Jun 2 $ 17.6
-1.82%
$ 5.14 billion $ 2.05 million
May 26 $ 17.94
-2.54%
$ 5.21 billion $ 2.44 million
May 19 $ 18.36
+1.91%
$ 5.31 billion $ 1.68 million
May 12 $ 18.07
-0.31%
$ 5.18 billion $ 1.47 million
Download