ZETRIX Historical Data

ZETRIX Page 45
Download
Date Close Price change Market cap Trading volume
May 21, 5 PM $9.69
+0.15%
$12.79 billion $257,471
May 21, 4 PM $9.67
-0.08%
$12.77 billion $269,062
May 21, 3 PM $9.68
+0.44%
$12.78 billion $272,548
May 21, 2 PM $9.64
-0.19%
$12.72 billion $273,650
May 21, 1 PM $9.65
+0.10%
$12.74 billion $274,936
May 21, 12 PM $9.64
+0.04%
$12.73 billion $274,965
May 21, 11 AM $9.64
-0.33%
$12.72 billion $275,526
May 21, 10 AM $9.67
-0.33%
$12.77 billion $278,279
May 21, 9 AM $9.71
-0.18%
$12.81 billion $279,966
May 21, 8 AM $9.72
-0.14%
$12.84 billion $297,251
May 21, 7 AM $9.74
+0.07%
$12.85 billion $299,480
May 21, 6 AM $9.73
-0.05%
$12.84 billion $301,035
May 21, 5 AM $9.74
-0.19%
$12.85 billion $304,211
May 21, 4 AM $9.75
-0.11%
$12.87 billion $304,203
May 21, 3 AM $9.76
-0.07%
$12.89 billion $308,020
May 21, 2 AM $9.77
-0.03%
$12.9 billion $313,267
May 21, 1 AM $9.77
-0.37%
$12.9 billion $318,120
May 21, 12 AM $9.81
+0.01%
$12.95 billion $314,649
May 20, 11 PM $9.81
+0.85%
$12.95 billion $302,645
May 20, 10 PM $9.72
-0.16%
$12.84 billion $290,945
May 20, 9 PM $9.74
-0.15%
$12.86 billion $284,399
May 20, 8 PM $9.76
-0.27%
$12.88 billion $273,321
May 20, 7 PM $9.78
-0.09%
$12.92 billion $261,865
May 20, 6 PM $9.79
-0.13%
$12.93 billion $252,077
May 20, 5 PM $9.8
-0.29%
$12.94 billion $241,808
May 20, 4 PM $9.83
-0.19%
$12.98 billion $230,957
May 20, 3 PM $9.84
-0.21%
$12.99 billion $228,488
May 20, 2 PM $9.86
+0.00%
$13.02 billion $225,610
May 20, 1 PM $9.87
-0.23%
$13.02 billion $228,352
May 20, 12 PM $9.89
+0.18%
$13.06 billion $231,908
May 20, 11 AM $9.87
-0.02%
$13.03 billion $232,038
May 20, 10 AM $9.88
-0.07%
$13.04 billion $231,022
May 20, 9 AM $9.88
+4.13%
$13.05 billion $230,849
May 20, 8 AM $9.49
-0.47%
$12.53 billion $212,514
May 20, 7 AM $9.54
-0.34%
$12.59 billion $210,653
May 20, 6 AM $9.57
+0.02%
$12.63 billion $208,461
May 20, 5 AM $9.57
-0.25%
$12.63 billion $207,655
May 20, 4 AM $9.59
-0.20%
$12.66 billion $211,416
May 20, 3 AM $9.61
-0.02%
$12.69 billion $210,260
May 20, 2 AM $9.61
-0.25%
$12.69 billion $206,828
May 20, 1 AM $9.64
-0.27%
$12.72 billion $203,737
May 20, 12 AM $9.66
-0.36%
$12.76 billion $201,243
May 19, 11 PM $9.7
-0.08%
$12.81 billion $202,709
May 19, 10 PM $9.71
-0.60%
$12.82 billion $201,208
May 19, 9 PM $9.77
+0.00%
$12.89 billion $199,914
May 19, 8 PM $9.77
+0.03%
$12.89 billion $201,523
May 19, 7 PM $9.76
-0.19%
$12.89 billion $204,062
May 19, 6 PM $9.78
+0.05%
$12.91 billion $204,572
May 19, 5 PM $9.78
-0.07%
$12.91 billion $209,350
May 19, 4 PM $9.79
+0.01%
$12.92 billion $210,119