ZETRIX Historical Data

ZETRIX Page 13
Download
Date Close Price change Market cap Trading volume
Sep 6, 2024 $ 15.26
-1.50%
$ 2.6 billion $ 153,482
Sep 5, 2024 $ 15.5
-3.46%
$ 2.63 billion $ 132,324
Sep 4, 2024 $ 16.05
-1.30%
$ 2.72 billion $ 185,918
Sep 3, 2024 $ 16.26
-0.41%
$ 2.75 billion $ 196,263
Sep 2, 2024 $ 16.33
+1.82%
$ 2.76 billion $ 188,153
Sep 1, 2024 $ 16.04
+0.56%
$ 2.71 billion $ 225,863
Aug 31, 2024 $ 15.95
+4.06%
$ 2.69 billion $ 811,830
Aug 30, 2024 $ 15.33
+0.98%
$ 2.58 billion $ 764,613
Aug 29, 2024 $ 15.18
-2.33%
$ 2.55 billion $ 790,413
Aug 28, 2024 $ 15.54
+0.07%
$ 2.61 billion $ 995,636
Aug 27, 2024 $ 15.53
-5.44%
$ 2.6 billion $ 1.25 million
Aug 26, 2024 $ 16.44
-3.13%
$ 2.75 billion $ 1.17 million
Aug 25, 2024 $ 16.96
-0.23%
$ 2.84 billion $ 1.34 million
Aug 24, 2024 $ 17
+1.21%
$ 2.84 billion $ 1.17 million
Aug 23, 2024 $ 16.8
+5.97%
$ 2.8 billion $ 1.09 million
Aug 22, 2024 $ 15.85
-2.88%
$ 2.64 billion $ 1.1 million
Aug 21, 2024 $ 16.32
-0.66%
$ 2.72 billion $ 700,376
Aug 20, 2024 $ 16.43
-0.11%
$ 2.73 billion $ 1.09 million
Aug 19, 2024 $ 16.46
-0.96%
$ 2.73 billion $ 1.16 million
Aug 18, 2024 $ 16.63
-1.77%
$ 2.76 billion $ 1.27 million
Aug 17, 2024 $ 16.92
-1.25%
$ 2.8 billion $ 1.26 million
Aug 16, 2024 $ 17.13
+2.36%
$ 2.83 billion $ 1.17 million
Aug 15, 2024 $ 16.73
-1.41%
$ 2.76 billion $ 1.12 million
Aug 14, 2024 $ 16.97
-2.03%
$ 2.8 billion $ 1.15 million
Aug 13, 2024 $ 17.32
-1.19%
$ 2.85 billion $ 1.18 million
Aug 12, 2024 $ 17.53
+0.62%
$ 2.88 billion $ 1.12 million
Aug 11, 2024 $ 17.42
-1.98%
$ 2.86 billion $ 1.34 million
Aug 10, 2024 $ 17.77
-0.69%
$ 2.91 billion $ 1.33 million
Aug 9, 2024 $ 17.85
-1.73%
$ 2.92 billion $ 1.15 million
Aug 8, 2024 $ 18.17
+7.63%
$ 2.97 billion $ 1.04 million
Aug 7, 2024 $ 16.89
-1.69%
$ 2.76 billion $ 996,729
Aug 6, 2024 $ 17.16
+13.62%
$ 2.8 billion $ 882,245
Aug 5, 2024 $ 15.1
-2.57%
$ 2.46 billion $ 1,892
Aug 4, 2024 $ 15.5
+0.00%
$ 2.52 billion $ 248
Aug 3, 2024 $ 15.5
+0.00%
$ 2.52 billion $ 153
Aug 2, 2024 $ 15.5
-2.52%
$ 2.51 billion $ 1,062
Aug 1, 2024 $ 15.9
-6.59%
$ 2.57 billion $ 850
Jul 31, 2024 $ 17.02
-6.81%
$ 2.75 billion $ 649
Jul 30, 2024 $ 18.27
-0.34%
$ 2.95 billion $ 38,682
Jul 29, 2024 $ 18.33
-2.02%
$ 2.96 billion $ 127,410
Jul 28, 2024 $ 18.71
-1.85%
$ 3.02 billion $ 1.42 million
Jul 27, 2024 $ 19.12
+1.84%
$ 3.08 billion $ 1.46 million
Jul 26, 2024 $ 18.77
+1.18%
$ 3.02 billion $ 1.37 million
Jul 25, 2024 $ 18.55
-1.65%
$ 2.98 billion $ 1.31 million
Jul 24, 2024 $ 18.86
+1.62%
$ 3.02 billion $ 1.37 million
Jul 23, 2024 $ 18.56
+1.21%
$ 2.97 billion $ 1.34 million
Jul 22, 2024 $ 18.34
+0.04%
$ 2.93 billion $ 1.4 million
Jul 21, 2024 $ 18.33
+0.77%
$ 2.93 billion $ 1.5 million
Jul 20, 2024 $ 18.19
-0.64%
$ 2.9 billion $ 1.47 million
Jul 19, 2024 $ 18.31
+1.52%
$ 2.91 billion $ 939,362