ZETRIX Historical Data

ZETRIX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 31, 2023 $ 10.28
+0.39%
$ 741.48 million $ 3.38 million
Dec 30, 2023 $ 10.24
-0.35%
$ 736.11 million $ 2.85 million
Dec 29, 2023 $ 10.27
-0.18%
$ 736.18 million $ 2.03 million
Dec 28, 2023 $ 10.29
-0.07%
$ 735.05 million $ 1.92 million
Dec 27, 2023 $ 10.3
-0.03%
$ 732.91 million $ 1.8 million
Dec 26, 2023 $ 10.3
-0.26%
$ 730.54 million $ 1.81 million
Dec 25, 2023 $ 10.32
-0.13%
$ 730.48 million $ 1.74 million
Dec 24, 2023 $ 10.34
+0.01%
$ 730.17 million $ 1.77 million
Dec 23, 2023 $ 10.34
+0.03%
$ 727.58 million $ 1.75 million
Dec 22, 2023 $ 10.33
+0.01%
$ 725 million $ 1.78 million
Dec 21, 2023 $ 10.33
-0.07%
$ 722.33 million $ 1.82 million
Dec 20, 2023 $ 10.34
+0.01%
$ 721.32 million $ 1.88 million
Dec 19, 2023 $ 10.34
-0.05%
$ 718.76 million $ 1.78 million
Dec 18, 2023 $ 10.35
+0.24%
$ 716.14 million $ 1.83 million
Dec 17, 2023 $ 10.32
-0.11%
$ 714.49 million $ 1.83 million
Dec 16, 2023 $ 10.33
-0.08%
$ 712.74 million $ 2.03 million
Dec 15, 2023 $ 10.34
+0.27%
$ 752.51 million $ 2.17 million
Dec 14, 2023 $ 10.32
+0.85%
$ 748.06 million $ 2.09 million
Dec 13, 2023 $ 10.23
-3.51%
$ 739.12 million $ 2.74 million
Dec 12, 2023 $ 10.6
-0.43%
$ 763.45 million $ 3.86 million
Dec 11, 2023 $ 10.65
+0.23%
$ 764.23 million $ 4.42 million
Dec 10, 2023 $ 10.62
-0.32%
$ 761.66 million $ 4.75 million
Dec 9, 2023 $ 10.65
+0.20%
$ 761.5 million $ 3.68 million
Dec 8, 2023 $ 10.63
+0.28%
$ 757.4 million $ 3.98 million
Dec 7, 2023 $ 10.6
-0.13%
$ 750.03 million $ 4.08 million
Dec 6, 2023 $ 10.62
+3.85%
$ 751 million $ 4.56 million
Dec 5, 2023 $ 10.22
+1.88%
$ 720.64 million $ 2.49 million
Dec 4, 2023 $ 10.03
+5.21%
$ 704.91 million $ 3.04 million
Dec 3, 2023 $ 9.54
+0.17%
$ 669.34 million $ 2.17 million
Dec 2, 2023 $ 9.52
+1.57%
$ 665.82 million $ 2.01 million
Dec 1, 2023 $ 9.37
+0.51%
$ 653.27 million $ 1.66 million
Nov 30, 2023 $ 9.33
+1.05%
$ 647.69 million $ 2.51 million
Nov 29, 2023 $ 9.23
+2.72%
$ 638.7 million $ 2.56 million
Nov 28, 2023 $ 8.99
-0.14%
$ 617.68 million $ 2.5 million
Nov 27, 2023 $ 9
+0.69%
$ 618.56 million $ 4.32 million
Nov 26, 2023 $ 8.94
-0.18%
$ 613.7 million $ 5.21 million
Nov 25, 2023 $ 8.96
+0.15%
$ 612.71 million $ 5.44 million
Nov 24, 2023 $ 8.94
-0.56%
$ 609.66 million $ 3.94 million
Nov 23, 2023 $ 8.99
+0.24%
$ 610.96 million $ 2.97 million
Nov 22, 2023 $ 8.97
+1.24%
$ 607.41 million $ 2.38 million
Nov 21, 2023 $ 8.86
+0.22%
$ 597.78 million $ 2.78 million
Nov 20, 2023 $ 8.84
+2.83%
$ 594.15 million $ 3.32 million
Nov 19, 2023 $ 8.6
-0.22%
$ 577.22 million $ 3.62 million
Nov 18, 2023 $ 8.61
-0.44%
$ 575.96 million $ 3.91 million
Nov 17, 2023 $ 8.65
-0.17%
$ 576.08 million $ 3.63 million
Nov 16, 2023 $ 8.66
+4.62%
$ 574.8 million $ 3.67 million
Nov 15, 2023 $ 8.28
-1.06%
$ 547.66 million $ 2.81 million
Nov 14, 2023 $ 8.36
+6.27%
$ 542.67 million $ 2.84 million
Nov 13, 2023 $ 7.87
-3.53%
$ 510.8 million $ 3.6 million
Nov 12, 2023 $ 8.15
+17.99%
$ 528.97 million $ 4.44 million