ZETRIX Historical Data

ZETRIX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 11, 2025 $ 14.9
-1.59%
$ 4.84 billion $ 549,850
Oct 10, 2025 $ 15.14
-2.27%
$ 4.92 billion $ 582,858
Oct 9, 2025 $ 15.49
-2.42%
$ 5.03 billion $ 543,034
Oct 8, 2025 $ 15.87
+1.22%
$ 5.16 billion $ 618,189
Oct 7, 2025 $ 15.68
-3.21%
$ 5.09 billion $ 609,482
Oct 6, 2025 $ 16.2
-0.48%
$ 5.22 billion $ 607,420
Oct 5, 2025 $ 16.28
-3.23%
$ 5.24 billion $ 647,263
Oct 4, 2025 $ 16.82
+20.42%
$ 5.42 billion $ 669,143
Oct 3, 2025 $ 14.14
-15.92%
$ 4.5 billion $ 573,845
Oct 2, 2025 $ 16.82
+11.02%
$ 5.42 billion $ 637,732
Oct 1, 2025 $ 15.06
+0.20%
$ 4.88 billion $ 497,809
Sep 30, 2025 $ 15.03
-1.33%
$ 4.84 billion $ 508,642
Sep 29, 2025 $ 15.24
+0.05%
$ 4.86 billion $ 500,239
Sep 28, 2025 $ 15.23
+12.58%
$ 4.86 billion $ 584,850
Sep 27, 2025 $ 13.53
+0.36%
$ 4.32 billion $ 512,167
Sep 26, 2025 $ 13.48
-0.55%
$ 4.3 billion $ 430,622
Sep 25, 2025 $ 13.54
-2.27%
$ 4.32 billion $ 451,986
Sep 24, 2025 $ 13.86
-1.57%
$ 4.42 billion $ 483,037
Sep 23, 2025 $ 14.08
-2.03%
$ 4.49 billion $ 445,283
Sep 22, 2025 $ 14.38
-2.17%
$ 4.58 billion $ 496,841
Sep 21, 2025 $ 14.72
-0.14%
$ 4.69 billion $ 533,353
Sep 20, 2025 $ 14.74
+0.09%
$ 4.7 billion $ 613,452
Sep 19, 2025 $ 14.74
-0.58%
$ 4.7 billion $ 512,819
Sep 18, 2025 $ 14.84
+0.07%
$ 4.73 billion $ 516,911
Sep 17, 2025 $ 14.88
-0.52%
$ 4.73 billion $ 495,740
Sep 16, 2025 $ 14.95
-1.07%
$ 4.76 billion $ 456,727
Sep 15, 2025 $ 15.11
+0.25%
$ 4.81 billion $ 484,869
Sep 14, 2025 $ 15.14
-0.24%
$ 4.79 billion $ 528,427
Sep 13, 2025 $ 15.17
+1.93%
$ 4.82 billion $ 556,078
Sep 12, 2025 $ 14.89
-0.69%
$ 4.73 billion $ 512,618
Sep 11, 2025 $ 15
-0.55%
$ 4.76 billion $ 513,997
Sep 10, 2025 $ 15.08
+0.42%
$ 4.78 billion $ 495,373
Sep 9, 2025 $ 15.01
-0.11%
$ 4.75 billion $ 499,452
Sep 8, 2025 $ 15.03
+0.03%
$ 4.76 billion $ 523,381
Sep 7, 2025 $ 15.02
-0.35%
$ 4.75 billion $ 567,322
Sep 6, 2025 $ 15.08
+0.01%
$ 4.77 billion $ 583,131
Sep 5, 2025 $ 15.08
+0.66%
$ 4.76 billion $ 552,068
Sep 4, 2025 $ 15.02
-0.23%
$ 4.73 billion $ 511,715
Sep 3, 2025 $ 15.07
+0.03%
$ 4.75 billion $ 502,693
Sep 2, 2025 $ 15.06
+1.73%
$ 4.75 billion $ 493,704
Sep 1, 2025 $ 14.8
-0.87%
$ 4.67 billion $ 478,956
Aug 31, 2025 $ 14.98
-0.22%
$ 4.71 billion $ 504,685
Aug 30, 2025 $ 15
-0.10%
$ 4.73 billion $ 531,551
Aug 29, 2025 $ 15.02
-2.50%
$ 4.73 billion $ 497,239
Aug 28, 2025 $ 15.41
+0.58%
$ 4.85 billion $ 517,992
Aug 27, 2025 $ 15.34
-1.06%
$ 4.82 billion $ 499,459
Aug 26, 2025 $ 15.51
+1.35%
$ 4.87 billion $ 505,945
Aug 25, 2025 $ 15.29
-3.20%
$ 4.81 billion $ 525,727
Aug 24, 2025 $ 15.78
-1.52%
$ 4.96 billion $ 580,194
Aug 23, 2025 $ 16.01
-0.30%
$ 5.03 billion $ 502,309