ZETRIX Historical Data

ZETRIX Page 17
Download
Date Close Price change Market cap Trading volume
Feb 19, 2024 $ 13.8
+5.74%
$ 1.13 billion $ 2.6 million
Feb 18, 2024 $ 13.05
-0.03%
$ 1.07 billion $ 4.58 million
Feb 17, 2024 $ 13.05
-0.04%
$ 1.07 billion $ 5.32 million
Feb 16, 2024 $ 13.06
+1.14%
$ 1.07 billion $ 5.19 million
Feb 15, 2024 $ 12.91
+1.73%
$ 1.05 billion $ 4.26 million
Feb 14, 2024 $ 12.69
+2.44%
$ 1.03 billion $ 2.14 million
Feb 13, 2024 $ 12.39
+1.07%
$ 1.01 billion $ 2.12 million
Feb 12, 2024 $ 12.26
+0.40%
$ 992.99 million $ 1.52 million
Feb 11, 2024 $ 12.21
+0.69%
$ 987.77 million $ 1.91 million
Feb 10, 2024 $ 12.13
-0.43%
$ 978.74 million $ 1.66 million
Feb 9, 2024 $ 12.18
+1.48%
$ 980.66 million $ 1.13 million
Feb 8, 2024 $ 12
+1.70%
$ 964.13 million $ 5.22 million
Feb 7, 2024 $ 11.8
-0.09%
$ 943.55 million $ 4.9 million
Feb 6, 2024 $ 11.81
-0.04%
$ 944.43 million $ 4.07 million
Feb 5, 2024 $ 11.82
+0.01%
$ 943.04 million $ 4.15 million
Feb 4, 2024 $ 11.82
+0.01%
$ 941.71 million $ 5.1 million
Feb 3, 2024 $ 11.81
-0.01%
$ 938.85 million $ 5.3 million
Feb 2, 2024 $ 11.81
-0.24%
$ 936.05 million $ 4.61 million
Feb 1, 2024 $ 11.84
+0.09%
$ 935.4 million $ 3.7 million
Jan 31, 2024 $ 11.83
+0.07%
$ 931.67 million $ 4.4 million
Jan 30, 2024 $ 11.82
+0.17%
$ 928.18 million $ 3.34 million
Jan 29, 2024 $ 11.8
-0.33%
$ 924.28 million $ 98,908
Jan 28, 2024 $ 11.84
+0.08%
$ 925.85 million $ 35,344
Jan 27, 2024 $ 11.83
-0.09%
$ 922.22 million $ 59,760
Jan 26, 2024 $ 11.84
-0.12%
$ 920.17 million $ 536,030
Jan 25, 2024 $ 11.86
+0.22%
$ 918.36 million $ 4.62 million
Jan 24, 2024 $ 11.83
+1.25%
$ 913.44 million $ 4.44 million
Jan 23, 2024 $ 11.68
+0.57%
$ 899.37 million $ 796,103
Jan 22, 2024 $ 11.62
+4.51%
$ 892.11 million $ 94,356
Jan 21, 2024 $ 11.12
-0.04%
$ 852.22 million $ 46,403
Jan 20, 2024 $ 11.12
+0.02%
$ 849.85 million $ 110,360
Jan 19, 2024 $ 11.12
-2.00%
$ 847.04 million $ 150,552
Jan 18, 2024 $ 11.35
-2.09%
$ 861.61 million $ 49,231
Jan 17, 2024 $ 11.59
+0.65%
$ 877.18 million $ 77,747
Jan 16, 2024 $ 11.51
+1.79%
$ 868.75 million $ 75,519
Jan 15, 2024 $ 11.31
+0.61%
$ 851.41 million $ 36,593
Jan 14, 2024 $ 11.24
-0.08%
$ 844.83 million $ 52,103
Jan 13, 2024 $ 11.25
-5.08%
$ 842.81 million $ 260,287
Jan 12, 2024 $ 11.85
+0.24%
$ 886.24 million $ 1.96 million
Jan 11, 2024 $ 11.83
+4.71%
$ 881.22 million $ 2.24 million
Jan 10, 2024 $ 11.29
+0.08%
$ 838.91 million $ 1.09 million
Jan 9, 2024 $ 11.29
+2.20%
$ 836.01 million $ 1.23 million
Jan 8, 2024 $ 11.05
+0.21%
$ 815.94 million $ 2.16 million
Jan 7, 2024 $ 11.03
+0.19%
$ 812.68 million $ 1.33 million
Jan 6, 2024 $ 11.01
-0.16%
$ 808.34 million $ 247,756
Jan 5, 2024 $ 11.02
+0.01%
$ 807 million $ 1.98 million
Jan 4, 2024 $ 11.02
+0.26%
$ 804.23 million $ 2.42 million
Jan 3, 2024 $ 11
+0.82%
$ 799.47 million $ 2.93 million
Jan 2, 2024 $ 10.91
+6.07%
$ 790.33 million $ 2.76 million
Jan 1, 2024 $ 10.28
+0.06%
$ 743.24 million $ 3.57 million