ZETRIX Historical Data

ZETRIX Page 16
Download
Date Close Price change Market cap Trading volume
Apr 9, 2024 $ 18.8
+4.32%
$ 1.73 billion $ 6.43 million
Apr 8, 2024 $ 18.02
+1.49%
$ 1.65 billion $ 6.43 million
Apr 7, 2024 $ 17.75
+4.65%
$ 1.63 billion $ 5.3 million
Apr 6, 2024 $ 16.97
+0.38%
$ 1.55 billion $ 2.65 million
Apr 5, 2024 $ 16.9
-0.78%
$ 1.54 billion $ 2.61 million
Apr 4, 2024 $ 17.03
-0.03%
$ 1.55 billion $ 2.6 million
Apr 3, 2024 $ 17.03
+1.33%
$ 1.54 billion $ 2.71 million
Apr 2, 2024 $ 16.81
-1.25%
$ 1.52 billion $ 1.83 million
Apr 1, 2024 $ 17.02
-1.14%
$ 1.54 billion $ 2.56 million
Mar 31, 2024 $ 17.22
+2.27%
$ 1.55 billion $ 1.76 million
Mar 30, 2024 $ 16.83
+0.08%
$ 1.51 billion $ 401,387
Mar 29, 2024 $ 16.82
-0.03%
$ 1.51 billion $ 631,336
Mar 28, 2024 $ 16.82
+0.06%
$ 1.5 billion $ 535,630
Mar 27, 2024 $ 16.81
-0.05%
$ 1.5 billion $ 396,376
Mar 26, 2024 $ 16.82
+0.62%
$ 1.49 billion $ 1.15 million
Mar 25, 2024 $ 16.75
+0.82%
$ 1.49 billion $ 545,568
Mar 24, 2024 $ 16.61
-0.16%
$ 1.47 billion $ 433,683
Mar 23, 2024 $ 16.63
+0.15%
$ 1.47 billion $ 440,806
Mar 22, 2024 $ 16.61
+0.36%
$ 1.46 billion $ 427,757
Mar 21, 2024 $ 16.55
+0.25%
$ 1.45 billion $ 439,718
Mar 20, 2024 $ 16.5
+1.16%
$ 1.45 billion $ 427,415
Mar 19, 2024 $ 16.31
-2.35%
$ 1.42 billion $ 430,128
Mar 18, 2024 $ 16.7
-0.02%
$ 1.46 billion $ 119,798
Mar 17, 2024 $ 16.71
+0.05%
$ 1.45 billion $ 205,188
Mar 16, 2024 $ 16.7
-0.02%
$ 1.45 billion $ 375,249
Mar 15, 2024 $ 16.71
-1.75%
$ 1.45 billion $ 1.06 million
Mar 14, 2024 $ 17.01
-0.61%
$ 1.47 billion $ 19.27 million
Mar 13, 2024 $ 17.11
-0.20%
$ 1.47 billion $ 15.63 million
Mar 12, 2024 $ 17.14
+0.11%
$ 1.47 billion $ 18.04 million
Mar 11, 2024 $ 17.13
+3.81%
$ 1.47 billion $ 26.03 million
Mar 10, 2024 $ 16.5
+10.96%
$ 1.41 billion $ 17.05 million
Mar 9, 2024 $ 14.87
-10.06%
$ 1.27 billion $ 30.11 million
Mar 8, 2024 $ 16.52
+0.50%
$ 1.41 billion $ 36.8 million
Mar 7, 2024 $ 16.44
+0.89%
$ 1.4 billion $ 23.48 million
Mar 6, 2024 $ 16.3
-0.10%
$ 1.38 billion $ 18.02 million
Mar 5, 2024 $ 16.31
-0.75%
$ 1.38 billion $ 20.99 million
Mar 4, 2024 $ 16.43
+2.06%
$ 1.39 billion $ 21.06 million
Mar 3, 2024 $ 16.1
-0.41%
$ 1.36 billion $ 21.24 million
Mar 2, 2024 $ 16.17
+0.86%
$ 1.36 billion $ 21.19 million
Mar 1, 2024 $ 16.02
+1.14%
$ 1.35 billion $ 16.87 million
Feb 29, 2024 $ 15.84
+3.41%
$ 1.33 billion $ 981,632
Feb 28, 2024 $ 15.33
+3.48%
$ 1.28 billion $ 528,476
Feb 27, 2024 $ 14.81
+4.26%
$ 1.24 billion $ 447,077
Feb 26, 2024 $ 14.21
+0.00%
$ 1.18 billion $ 330,817
Feb 25, 2024 $ 14.21
-0.61%
$ 1.18 billion $ 406,729
Feb 24, 2024 $ 14.29
-0.19%
$ 1.19 billion $ 344,796
Feb 23, 2024 $ 14.32
+0.03%
$ 1.19 billion $ 365,450
Feb 22, 2024 $ 14.32
+0.07%
$ 1.18 billion $ 306,948
Feb 21, 2024 $ 14.31
+0.52%
$ 1.18 billion $ 2.61 million
Feb 20, 2024 $ 14.23
+3.15%
$ 1.17 billion $ 4.19 million