ZETRIX Historical Data

ZETRIX Page 15
Download
Date Close Price change Market cap Trading volume
May 29, 2024 $ 16.85
+0.35%
$ 2.52 billion $ 1.09 million
May 28, 2024 $ 16.79
-0.16%
$ 2.5 billion $ 2.28 million
May 27, 2024 $ 16.82
-0.07%
$ 2.5 billion $ 2.92 million
May 26, 2024 $ 16.84
-0.77%
$ 2.51 billion $ 2.71 million
May 25, 2024 $ 16.97
-0.44%
$ 2.52 billion $ 2.57 million
May 24, 2024 $ 17.05
+0.71%
$ 2.53 billion $ 2 million
May 23, 2024 $ 16.91
+0.09%
$ 2.5 billion $ 3.03 million
May 22, 2024 $ 16.91
-0.25%
$ 2.5 billion $ 2.76 million
May 21, 2024 $ 16.93
-5.16%
$ 2.5 billion $ 2.22 million
May 20, 2024 $ 17.86
+5.40%
$ 2.63 billion $ 2.49 million
May 19, 2024 $ 16.95
-1.09%
$ 2.5 billion $ 2.71 million
May 18, 2024 $ 17.14
-0.41%
$ 2.52 billion $ 2.96 million
May 17, 2024 $ 17.19
+1.66%
$ 2.52 billion $ 2.7 million
May 16, 2024 $ 16.91
-2.79%
$ 2.48 billion $ 2.6 million
May 15, 2024 $ 17.39
+3.31%
$ 2.54 billion $ 2.65 million
May 14, 2024 $ 16.84
-2.84%
$ 2.46 billion $ 2.9 million
May 13, 2024 $ 17.33
-1.30%
$ 2.53 billion $ 1.69 million
May 12, 2024 $ 17.55
+0.99%
$ 2.56 billion $ 3.04 million
May 11, 2024 $ 17.36
-1.15%
$ 2.53 billion $ 3.18 million
May 10, 2024 $ 17.55
-2.13%
$ 2.55 billion $ 3.56 million
May 9, 2024 $ 17.99
+1.96%
$ 2.61 billion $ 3.37 million
May 8, 2024 $ 17.63
-3.14%
$ 2.55 billion $ 3.38 million
May 7, 2024 $ 18.2
-0.05%
$ 2.63 billion $ 2.73 million
May 6, 2024 $ 18.21
-0.03%
$ 2.63 billion $ 2.37 million
May 5, 2024 $ 18.22
+0.07%
$ 2.63 billion $ 2.27 million
May 4, 2024 $ 18.21
+1.52%
$ 2.62 billion $ 2.4 million
May 3, 2024 $ 17.95
+0.18%
$ 2.58 billion $ 2.35 million
May 2, 2024 $ 17.92
-0.09%
$ 2.57 billion $ 2.44 million
May 1, 2024 $ 17.94
-3.04%
$ 2.57 billion $ 2.43 million
Apr 30, 2024 $ 18.51
-0.10%
$ 2.65 billion $ 2.45 million
Apr 29, 2024 $ 18.53
+0.12%
$ 2.64 billion $ 2.39 million
Apr 28, 2024 $ 18.5
-0.08%
$ 2.64 billion $ 2.46 million
Apr 27, 2024 $ 18.52
+0.08%
$ 2.64 billion $ 2.45 million
Apr 26, 2024 $ 18.5
-0.01%
$ 2.63 billion $ 2.33 million
Apr 25, 2024 $ 18.51
+0.01%
$ 2.63 billion $ 2.63 million
Apr 24, 2024 $ 18.5
+2.11%
$ 2.62 billion $ 8.71 million
Apr 23, 2024 $ 18
+2.98%
$ 2.54 billion $ 24.72 million
Apr 22, 2024 $ 17.47
+0.05%
$ 2.47 billion $ 5.94 million
Apr 21, 2024 $ 17.46
+1.47%
$ 2.46 billion $ 6.03 million
Apr 20, 2024 $ 17.21
-0.24%
$ 2.42 billion $ 6.04 million
Apr 19, 2024 $ 17.25
+0.55%
$ 1.62 billion $ 6.14 million
Apr 18, 2024 $ 17.16
+0.29%
$ 1.61 billion $ 4.83 million
Apr 17, 2024 $ 17.11
-1.26%
$ 1.6 billion $ 6.13 million
Apr 16, 2024 $ 17.33
-2.91%
$ 1.62 billion $ 5.99 million
Apr 15, 2024 $ 17.85
+2.35%
$ 1.66 billion $ 6.76 million
Apr 14, 2024 $ 17.44
-6.83%
$ 1.62 billion $ 6.24 million
Apr 13, 2024 $ 18.71
-5.03%
$ 1.74 billion $ 6.87 million
Apr 12, 2024 $ 19.69
+0.92%
$ 1.82 billion $ 6.63 million
Apr 11, 2024 $ 19.51
+1.00%
$ 1.8 billion $ 7.02 million
Apr 10, 2024 $ 19.32
+2.75%
$ 1.78 billion $ 6.94 million