ZETRIX Historical Data

ZETRIX Page 10
Download
Date Close Price change Market cap Trading volume
Feb 3, 2025 $ 19.47
+0.09%
$ 4.26 billion $ 464,644
Feb 2, 2025 $ 19.43
+0.88%
$ 4.25 billion $ 433,896
Feb 1, 2025 $ 19.26
-1.11%
$ 4.21 billion $ 382,276
Jan 31, 2025 $ 19.48
-1.13%
$ 4.26 billion $ 406,877
Jan 30, 2025 $ 19.71
+3.69%
$ 4.3 billion $ 493,004
Jan 29, 2025 $ 19.02
+3.35%
$ 4.15 billion $ 410,259
Jan 28, 2025 $ 18.4
+0.89%
$ 4.01 billion $ 370,262
Jan 27, 2025 $ 18.23
-2.57%
$ 3.97 billion $ 410,090
Jan 26, 2025 $ 18.7
-0.63%
$ 4.07 billion $ 396,941
Jan 25, 2025 $ 18.82
+4.10%
$ 4.09 billion $ 421,875
Jan 24, 2025 $ 18.08
+1.23%
$ 3.92 billion $ 368,684
Jan 23, 2025 $ 17.88
+4.11%
$ 3.88 billion $ 169,813
Jan 22, 2025 $ 17.17
-2.93%
$ 3.72 billion $ 437,837
Jan 21, 2025 $ 17.7
+1.85%
$ 3.83 billion $ 400,184
Jan 20, 2025 $ 17.38
-3.65%
$ 3.75 billion $ 332,937
Jan 19, 2025 $ 18.08
-5.00%
$ 3.9 billion $ 417,646
Jan 18, 2025 $ 19.03
-0.02%
$ 4.11 billion $ 410,423
Jan 17, 2025 $ 19.04
+1.19%
$ 4.1 billion $ 401,285
Jan 16, 2025 $ 18.82
-0.41%
$ 4.05 billion $ 401,930
Jan 15, 2025 $ 18.89
+3.47%
$ 4.06 billion $ 394,050
Jan 14, 2025 $ 18.25
+3.60%
$ 3.92 billion $ 495,975
Jan 13, 2025 $ 17.62
+0.39%
$ 3.78 billion $ 135,280
Jan 12, 2025 $ 17.55
-1.05%
$ 3.76 billion $ 383,852
Jan 11, 2025 $ 17.74
-1.50%
$ 3.8 billion $ 334,015
Jan 10, 2025 $ 18.01
+2.11%
$ 3.85 billion $ 397,344
Jan 9, 2025 $ 17.63
-2.23%
$ 3.77 billion $ 396,024
Jan 8, 2025 $ 18.03
-0.22%
$ 3.84 billion $ 414,730
Jan 7, 2025 $ 18.07
-2.42%
$ 3.85 billion $ 365,085
Jan 6, 2025 $ 18.51
-0.96%
$ 3.95 billion $ 402,204
Jan 5, 2025 $ 18.69
-1.42%
$ 3.98 billion $ 381,871
Jan 4, 2025 $ 18.96
+3.24%
$ 4.03 billion $ 449,495
Jan 3, 2025 $ 18.37
+1.27%
$ 3.91 billion $ 352,017
Jan 2, 2025 $ 18.13
+1.02%
$ 3.85 billion $ 413,258
Jan 1, 2025 $ 17.95
+1.01%
$ 3.81 billion $ 323,556
Dec 31, 2024 $ 17.77
-0.24%
$ 3.77 billion $ 365,645
Dec 30, 2024 $ 17.81
-1.69%
$ 3.77 billion $ 400,587
Dec 29, 2024 $ 18.11
-1.43%
$ 3.83 billion $ 409,218
Dec 28, 2024 $ 18.38
+0.45%
$ 3.88 billion $ 362,741
Dec 27, 2024 $ 18.29
+1.82%
$ 3.86 billion $ 444,764
Dec 26, 2024 $ 17.97
-2.26%
$ 3.79 billion $ 367,853
Dec 25, 2024 $ 18.39
-1.37%
$ 3.87 billion $ 413,446
Dec 24, 2024 $ 18.63
+0.86%
$ 3.92 billion $ 374,417
Dec 23, 2024 $ 18.47
+0.07%
$ 3.88 billion $ 381,075
Dec 22, 2024 $ 18.45
-2.54%
$ 3.88 billion $ 372,630
Dec 21, 2024 $ 18.94
+0.42%
$ 3.97 billion $ 398,695
Dec 20, 2024 $ 18.85
-1.32%
$ 3.95 billion $ 410,213
Dec 19, 2024 $ 19.12
-2.89%
$ 4 billion $ 432,845
Dec 18, 2024 $ 19.67
-3.19%
$ 4.11 billion $ 432,613
Dec 17, 2024 $ 20.32
-1.66%
$ 4.24 billion $ 393,486
Dec 16, 2024 $ 20.64
-0.39%
$ 4.31 billion $ 533,469