ZETRIX Historical Data

ZETRIX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 19, 2026 $ 12.24
-1.43%
$ 4.77 billion $ 513,069
Jan 18, 2026 $ 12.42
-0.05%
$ 4.84 billion $ 656,573
Jan 17, 2026 $ 12.43
+0.03%
$ 4.84 billion $ 667,967
Jan 16, 2026 $ 12.43
+0.13%
$ 4.84 billion $ 575,928
Jan 15, 2026 $ 12.41
-0.51%
$ 4.83 billion $ 546,617
Jan 14, 2026 $ 12.47
+0.02%
$ 4.86 billion $ 544,693
Jan 13, 2026 $ 12.46
+1.10%
$ 4.85 billion $ 507,371
Jan 12, 2026 $ 12.33
-3.87%
$ 4.8 billion $ 344,293
Jan 11, 2026 $ 12.83
+1.45%
$ 4.99 billion $ 466,258
Jan 10, 2026 $ 12.64
-0.71%
$ 4.92 billion $ 674,610
Jan 9, 2026 $ 12.73
-2.37%
$ 4.96 billion $ 663,484
Jan 8, 2026 $ 13.04
-1.08%
$ 5.08 billion $ 612,793
Jan 7, 2026 $ 13.19
-2.01%
$ 5.13 billion $ 623,541
Jan 6, 2026 $ 13.46
-0.54%
$ 5.24 billion $ 618,338
Jan 5, 2026 $ 13.53
+8.87%
$ 5.27 billion $ 718,597
Jan 4, 2026 $ 12.43
-0.35%
$ 4.84 billion $ 750,623
Jan 3, 2026 $ 12.47
+0.47%
$ 4.86 billion $ 706,820
Jan 2, 2026 $ 12.41
+0.34%
$ 4.83 billion $ 601,492
Jan 1, 2026 $ 12.37
+0.04%
$ 4.82 billion $ 713,745
Dec 31, 2025 $ 12.36
-0.39%
$ 4.81 billion $ 649,857
Dec 30, 2025 $ 12.39
-0.23%
$ 4.83 billion $ 598,994
Dec 29, 2025 $ 12.42
-0.15%
$ 4.84 billion $ 606,629
Dec 28, 2025 $ 12.45
+0.48%
$ 4.84 billion $ 723,020
Dec 27, 2025 $ 12.4
-0.18%
$ 4.82 billion $ 761,640
Dec 26, 2025 $ 12.45
-0.11%
$ 4.84 billion $ 809,212
Dec 25, 2025 $ 12.49
+0.10%
$ 4.85 billion $ 783,930
Dec 24, 2025 $ 12.51
+0.00%
$ 4.86 billion $ 628,671
Dec 23, 2025 $ 12.51
-0.85%
$ 4.87 billion $ 600,065
Dec 22, 2025 $ 12.62
-1.24%
$ 4.91 billion $ 611,762
Dec 21, 2025 $ 12.74
-1.15%
$ 4.97 billion $ 700,872
Dec 20, 2025 $ 12.88
-0.04%
$ 5.02 billion $ 770,949
Dec 19, 2025 $ 12.89
+0.03%
$ 5.02 billion $ 594,178
Dec 18, 2025 $ 12.88
+2.45%
$ 5.02 billion $ 593,103
Dec 17, 2025 $ 12.56
-1.77%
$ 4.89 billion $ 612,153
Dec 16, 2025 $ 12.75
+0.03%
$ 4.98 billion $ 594,831
Dec 15, 2025 $ 12.72
-0.29%
$ 4.96 billion $ 602,847
Dec 14, 2025 $ 12.76
-1.26%
$ 4.97 billion $ 678,207
Dec 13, 2025 $ 12.92
+0.24%
$ 5.03 billion $ 719,906
Dec 12, 2025 $ 12.89
+0.85%
$ 5.02 billion $ 647,105
Dec 11, 2025 $ 12.78
+0.10%
$ 4.98 billion $ 584,720
Dec 10, 2025 $ 12.77
+0.31%
$ 4.97 billion $ 584,072
Dec 9, 2025 $ 12.73
+1.00%
$ 4.95 billion $ 579,359
Dec 8, 2025 $ 12.6
-0.72%
$ 4.9 billion $ 598,181
Dec 7, 2025 $ 12.69
+0.21%
$ 4.93 billion $ 601,873
Dec 6, 2025 $ 12.67
+0.73%
$ 4.92 billion $ 666,853
Dec 5, 2025 $ 12.58
-1.62%
$ 4.88 billion $ 580,518
Dec 4, 2025 $ 12.78
+0.36%
$ 4.96 billion $ 566,478
Dec 3, 2025 $ 12.74
+3.31%
$ 4.95 billion $ 553,837
Dec 2, 2025 $ 12.33
+9.50%
$ 4.78 billion $ 554,579
Dec 1, 2025 $ 11.27
-3.40%
$ 4.37 billion $ 479,607