ZETRIX Historical Data

ZETRIX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 26, 2024 $ 14.43
+1.06%
$ 3.29 billion $ 758,334
Oct 25, 2024 $ 14.26
+4.93%
$ 3.25 billion $ 1.34 million
Oct 24, 2024 $ 13.59
-17.61%
$ 3.09 billion $ 2 million
Oct 23, 2024 $ 16.5
-0.29%
$ 3.75 billion $ 325,777
Oct 22, 2024 $ 16.59
-0.13%
$ 3.77 billion $ 317,446
Oct 21, 2024 $ 16.63
-1.38%
$ 3.77 billion $ 309,217
Oct 20, 2024 $ 16.87
-0.45%
$ 3.82 billion $ 297,737
Oct 19, 2024 $ 16.95
+1.15%
$ 3.84 billion $ 399,912
Oct 18, 2024 $ 16.76
+0.47%
$ 3.79 billion $ 367,774
Oct 17, 2024 $ 16.71
+0.69%
$ 3.78 billion $ 293,826
Oct 16, 2024 $ 16.59
+0.12%
$ 2.97 billion $ 287,721
Oct 15, 2024 $ 16.58
+2.16%
$ 2.97 billion $ 396,106
Oct 14, 2024 $ 16.24
+2.48%
$ 2.9 billion $ 344,823
Oct 13, 2024 $ 15.87
+0.04%
$ 2.83 billion $ 374,539
Oct 12, 2024 $ 15.86
+0.47%
$ 2.83 billion $ 406,872
Oct 11, 2024 $ 15.78
+1.18%
$ 2.81 billion $ 353,063
Oct 10, 2024 $ 15.62
-1.40%
$ 2.78 billion $ 379,749
Oct 9, 2024 $ 15.83
+0.59%
$ 2.81 billion $ 359,219
Oct 8, 2024 $ 15.73
-0.17%
$ 2.79 billion $ 394,784
Oct 7, 2024 $ 15.76
+2.97%
$ 2.79 billion $ 369,758
Oct 6, 2024 $ 15.31
-0.95%
$ 2.71 billion $ 298,182
Oct 5, 2024 $ 15.46
+0.62%
$ 2.73 billion $ 335,439
Oct 4, 2024 $ 15.36
-0.64%
$ 2.71 billion $ 336,185
Oct 3, 2024 $ 15.46
-0.95%
$ 2.73 billion $ 318,659
Oct 2, 2024 $ 15.61
-1.27%
$ 2.75 billion $ 360,382
Oct 1, 2024 $ 15.81
+1.10%
$ 2.78 billion $ 326,796
Sep 30, 2024 $ 15.65
-3.79%
$ 2.75 billion $ 205,877
Sep 29, 2024 $ 16.26
-0.50%
$ 2.86 billion $ 193,344
Sep 28, 2024 $ 16.35
-0.35%
$ 2.87 billion $ 194,945
Sep 27, 2024 $ 16.4
+0.31%
$ 2.87 billion $ 176,056
Sep 26, 2024 $ 16.35
+3.36%
$ 2.86 billion $ 201,910
Sep 25, 2024 $ 15.82
-2.49%
$ 2.76 billion $ 172,564
Sep 24, 2024 $ 16.22
+1.76%
$ 2.83 billion $ 209,075
Sep 23, 2024 $ 15.94
+2.66%
$ 2.78 billion $ 208,228
Sep 22, 2024 $ 15.53
-1.46%
$ 2.7 billion $ 198,908
Sep 21, 2024 $ 15.76
+0.16%
$ 2.74 billion $ 184,508
Sep 20, 2024 $ 15.73
-1.59%
$ 2.73 billion $ 166,627
Sep 19, 2024 $ 15.99
-0.86%
$ 2.77 billion $ 173,242
Sep 18, 2024 $ 16.09
-1.38%
$ 2.79 billion $ 191,945
Sep 17, 2024 $ 16.32
+1.66%
$ 2.82 billion $ 194,541
Sep 16, 2024 $ 16.05
-1.22%
$ 2.77 billion $ 168,289
Sep 15, 2024 $ 16.25
-1.52%
$ 2.8 billion $ 200,014
Sep 14, 2024 $ 16.5
-0.80%
$ 2.84 billion $ 192,217
Sep 13, 2024 $ 16.63
+2.40%
$ 2.86 billion $ 188,701
Sep 12, 2024 $ 16.24
+1.78%
$ 2.79 billion $ 194,841
Sep 11, 2024 $ 15.95
+1.06%
$ 2.73 billion $ 186,729
Sep 10, 2024 $ 15.79
+3.76%
$ 2.7 billion $ 238,817
Sep 9, 2024 $ 15.22
-0.83%
$ 2.6 billion $ 178,970
Sep 8, 2024 $ 15.35
+2.90%
$ 2.62 billion $ 178,486
Sep 7, 2024 $ 14.92
-2.27%
$ 2.54 billion $ 25,319