ZETRIX Historical Data

ZETRIX Page 18
Download
Date Close Price change Market cap Trading volume
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
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