ZETRIX Historical Data

ZETRIX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 10, 2026 $ 11.52
+1.58%
$ 4.55 billion $ 518,364
Mar 9, 2026 $ 11.33
+1.62%
$ 4.48 billion $ 496,347
Mar 8, 2026 $ 11.15
-0.55%
$ 4.41 billion $ 477,377
Mar 7, 2026 $ 11.21
-0.86%
$ 4.43 billion $ 456,894
Mar 6, 2026 $ 11.31
-2.04%
$ 4.47 billion $ 529,348
Mar 5, 2026 $ 11.55
-1.03%
$ 4.57 billion $ 538,759
Mar 4, 2026 $ 11.67
+3.64%
$ 4.61 billion $ 486,026
Mar 3, 2026 $ 11.26
-2.94%
$ 4.45 billion $ 402,851
Mar 2, 2026 $ 11.6
+4.53%
$ 4.59 billion $ 381,804
Mar 1, 2026 $ 11.1
-1.08%
$ 4.39 billion $ 428,650
Feb 28, 2026 $ 11.22
-0.86%
$ 4.44 billion $ 408,072
Feb 27, 2026 $ 11.31
-0.60%
$ 4.47 billion $ 388,526
Feb 26, 2026 $ 11.38
-0.08%
$ 4.5 billion $ 386,874
Feb 25, 2026 $ 11.39
+2.06%
$ 4.51 billion $ 372,739
Feb 24, 2026 $ 11.16
-0.38%
$ 4.41 billion $ 380,501
Feb 23, 2026 $ 11.2
+0.52%
$ 4.43 billion $ 373,226
Feb 22, 2026 $ 11.15
+1.21%
$ 4.41 billion $ 422,302
Feb 21, 2026 $ 11.02
+1.36%
$ 4.36 billion $ 429,083
Feb 20, 2026 $ 10.87
-0.99%
$ 4.3 billion $ 387,193
Feb 19, 2026 $ 10.98
-1.15%
$ 4.34 billion $ 440,736
Feb 18, 2026 $ 11.1
+0.48%
$ 4.39 billion $ 439,092
Feb 17, 2026 $ 11.05
-3.11%
$ 4.37 billion $ 481,324
Feb 16, 2026 $ 11.4
+2.28%
$ 4.51 billion $ 473,530
Feb 15, 2026 $ 11.15
-1.43%
$ 4.41 billion $ 480,645
Feb 14, 2026 $ 11.32
+2.98%
$ 4.48 billion $ 503,733
Feb 13, 2026 $ 10.99
+2.36%
$ 4.35 billion $ 458,880
Feb 12, 2026 $ 10.74
+1.68%
$ 4.25 billion $ 469,891
Feb 11, 2026 $ 10.56
-3.69%
$ 4.18 billion $ 437,471
Feb 10, 2026 $ 10.96
-1.17%
$ 4.33 billion $ 457,271
Feb 9, 2026 $ 11.09
-2.77%
$ 4.39 billion $ 467,315
Feb 8, 2026 $ 11.4
-0.45%
$ 4.51 billion $ 491,351
Feb 7, 2026 $ 11.46
-3.68%
$ 4.53 billion $ 473,675
Feb 6, 2026 $ 11.89
+16.89%
$ 4.7 billion $ 516,349
Feb 5, 2026 $ 10.16
-5.35%
$ 4.02 billion $ 583,785
Feb 4, 2026 $ 10.73
-6.84%
$ 4.25 billion $ 484,191
Feb 3, 2026 $ 11.52
-2.35%
$ 4.56 billion $ 468,500
Feb 2, 2026 $ 11.8
+4.02%
$ 4.67 billion $ 466,210
Feb 1, 2026 $ 11.34
-1.30%
$ 4.49 billion $ 479,850
Jan 31, 2026 $ 11.49
-4.27%
$ 4.54 billion $ 511,419
Jan 30, 2026 $ 12
-0.88%
$ 4.75 billion $ 484,342
Jan 29, 2026 $ 12.1
-1.36%
$ 4.79 billion $ 487,770
Jan 28, 2026 $ 12.27
+0.37%
$ 4.85 billion $ 401,083
Jan 27, 2026 $ 12.23
-0.31%
$ 4.83 billion $ 223,084
Jan 26, 2026 $ 12.26
+1.74%
$ 4.85 billion $ 384,759
Jan 25, 2026 $ 12.05
-1.31%
$ 4.77 billion $ 428,967
Jan 24, 2026 $ 12.21
+0.13%
$ 4.83 billion $ 525,767
Jan 23, 2026 $ 12.2
-0.93%
$ 4.82 billion $ 447,280
Jan 22, 2026 $ 12.31
-0.05%
$ 4.87 billion $ 357,799
Jan 21, 2026 $ 12.32
+1.90%
$ 4.87 billion $ 478,019
Jan 20, 2026 $ 12.09
-1.29%
$ 4.71 billion $ 486,671