ZETRIX Historical Data

ZETRIX Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 18.15
+7.52%
$ 5.18 billion $ 1.57 million
Apr 28 $ 16.88
-2.62%
$ 4.8 billion $ 1.72 million
Apr 21 $ 17.33
+7.75%
$ 4.9 billion $ 1.56 million
Apr 14 $ 15.35
-0.11%
$ 4.53 billion $ 1.38 million
Apr 7 $ 14.5
-5.30%
$ 3.59 billion $ 1.7 million
Mar 31 $ 16.08
+0.63%
$ 3.55 billion $ 1.49 million
Mar 24 $ 15.85
-2.98%
$ 3.68 billion $ 1.34 million
Mar 17 $ 16.13
-0.81%
$ 3.74 billion $ 1.54 million
Mar 10 $ 16.39
+10.27%
$ 3.7 billion $ 1.84 million
Mar 3 $ 15.33
-4.77%
$ 3.36 billion $ 1.84 million
Feb 24 $ 16.09
-11.84%
$ 3.62 billion $ 2.37 million
Feb 17 $ 18.22
+2.98%
$ 4.08 billion $ 2.11 million
Feb 10 $ 17.81
-2.81%
$ 3.93 billion $ 2 million
Feb 3 $ 18.37
-5.54%
$ 4.04 billion $ 2.58 million
Jan 27 $ 19.43
+3.87%
$ 4.25 billion $ 2.91 million
Jan 20 $ 18.82
+4.35%
$ 4.07 billion $ 2.13 million
Jan 13 $ 19.03
+8.41%
$ 3.9 billion $ 2.24 million
Jan 6 $ 17.74
-5.11%
$ 3.76 billion $ 2.31 million
Dec 30 $ 18.96
+4.69%
$ 3.98 billion $ 2.3 million
Dec 23 $ 18.38
-0.44%
$ 3.83 billion $ 2.34 million
Dec 16 $ 18.94
-8.63%
$ 3.88 billion $ 2.6 million
Dec 9 $ 20.39
-4.19%
$ 4.32 billion $ 2.56 million
Dec 2 $ 20.97
-2.55%
$ 4.41 billion $ 1.76 million
Nov 25 $ 21.52
-0.70%
$ 4.42 billion $ 2.22 million
Nov 18 $ 21.83
+3.40%
$ 4.42 billion $ 11.91 million
Nov 11 $ 19.82
+6.31%
$ 4.28 billion $ 10.77 million
Nov 4 $ 18.11
+17.12%
$ 3.75 billion $ 3.93 million
Oct 28 $ 15.48
+7.50%
$ 3.09 billion $ 7.77 million
Oct 21 $ 14.43
-14.44%
$ 3.28 billion $ 5.05 million
Oct 14 $ 16.87
+6.46%
$ 3.82 billion $ 2.39 million
Oct 7 $ 15.86
+3.59%
$ 2.83 billion $ 2.26 million
Sep 30 $ 15.46
-4.97%
$ 2.71 billion $ 1.88 million
Sep 23 $ 16.35
+5.26%
$ 2.86 billion $ 1.16 million
Sep 16 $ 15.76
-3.02%
$ 2.7 billion $ 1.08 million
Sep 9 $ 16.5
+7.49%
$ 2.8 billion $ 1.18 million
Sep 2 $ 14.92
-7.01%
$ 2.62 billion $ 881,460
Aug 26 $ 16.04
-5.47%
$ 2.71 billion $ 6.01 million
Aug 19 $ 17
+2.30%
$ 2.84 billion $ 6.31 million
Aug 12 $ 16.92
-2.86%
$ 2.76 billion $ 7 million
Aug 5 $ 17.77
+14.67%
$ 2.86 billion $ 5.4 million
Jul 29 $ 15.5
-17.16%
$ 2.52 billion $ 168,805
Jul 22 $ 19.12
+4.27%
$ 3.02 billion $ 8.24 million
Jul 15 $ 18.19
+4.58%
$ 2.93 billion $ 8.01 million
Jul 8 $ 17.32
+1.19%
$ 2.75 billion $ 7.89 million
Jul 1 $ 18.19
-1.76%
$ 2.69 billion $ 14.27 million
Jun 24 $ 18
+5.23%
$ 2.9 billion $ 15.95 million
Jun 17 $ 17.28
-1.14%
$ 2.65 billion $ 20.75 million
Jun 10 $ 17.4
+1.74%
$ 2.68 billion $ 23.53 million
Jun 3 $ 16.99
+0.84%
$ 2.6 billion $ 15.93 million
May 27 $ 16.85
+0.07%
$ 2.53 billion $ 17.23 million