ZETRIX Historical Data

ZETRIX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 2025 $ 16.04
+1.53%
$ 5.04 billion $ 469,236
Aug 21, 2025 $ 15.81
-0.36%
$ 4.95 billion $ 476,380
Aug 20, 2025 $ 15.89
+0.17%
$ 4.97 billion $ 454,305
Aug 19, 2025 $ 15.83
-1.69%
$ 4.96 billion $ 375,739
Aug 18, 2025 $ 16.1
-1.94%
$ 5.02 billion $ 477,206
Aug 17, 2025 $ 16.42
+0.12%
$ 5.12 billion $ 555,676
Aug 16, 2025 $ 16.4
+0.51%
$ 5.11 billion $ 554,457
Aug 15, 2025 $ 16.32
-0.95%
$ 5.09 billion $ 498,664
Aug 14, 2025 $ 16.48
-2.34%
$ 5.13 billion $ 483,540
Aug 13, 2025 $ 16.87
+1.04%
$ 5.25 billion $ 472,747
Aug 12, 2025 $ 16.7
+1.19%
$ 5.19 billion $ 500,197
Aug 11, 2025 $ 16.5
+0.60%
$ 5.13 billion $ 472,208
Aug 10, 2025 $ 16.4
+0.43%
$ 5.09 billion $ 488,154
Aug 9, 2025 $ 16.33
-0.60%
$ 5.07 billion $ 586,285
Aug 8, 2025 $ 16.43
-0.22%
$ 5.09 billion $ 508,748
Aug 7, 2025 $ 16.47
+1.04%
$ 5.1 billion $ 515,731
Aug 6, 2025 $ 16.3
+1.73%
$ 5.05 billion $ 513,313
Aug 5, 2025 $ 16.02
-0.10%
$ 4.96 billion $ 486,189
Aug 4, 2025 $ 16.04
+0.73%
$ 4.96 billion $ 535,039
Aug 3, 2025 $ 15.93
+1.15%
$ 4.93 billion $ 532,837
Aug 2, 2025 $ 15.83
-1.21%
$ 4.86 billion $ 389,967
Aug 1, 2025 $ 15.97
-3.11%
$ 4.94 billion $ 390,686
Jul 31, 2025 $ 16.48
-0.27%
$ 5.08 billion $ 409,860
Jul 30, 2025 $ 16.53
-0.10%
$ 5.08 billion $ 406,231
Jul 29, 2025 $ 16.54
+0.10%
$ 5.08 billion $ 394,731
Jul 28, 2025 $ 16.52
-0.99%
$ 5.07 billion $ 393,737
Jul 27, 2025 $ 16.68
+0.30%
$ 5.12 billion $ 454,801
Jul 26, 2025 $ 16.63
+0.33%
$ 5.1 billion $ 134,393
Jul 25, 2025 $ 16.57
-0.27%
$ 5.08 billion $ 154,862
Jul 24, 2025 $ 16.62
-1.19%
$ 5.08 billion $ 147,862
Jul 23, 2025 $ 16.82
+2.21%
$ 5.15 billion $ 436,714
Jul 22, 2025 $ 16.46
+0.48%
$ 5.03 billion $ 384,448
Jul 21, 2025 $ 16.38
+0.68%
$ 5 billion $ 386,228
Jul 20, 2025 $ 16.27
-0.72%
$ 4.96 billion $ 423,926
Jul 19, 2025 $ 16.39
+0.47%
$ 4.99 billion $ 441,101
Jul 18, 2025 $ 16.31
-2.28%
$ 4.96 billion $ 363,203
Jul 17, 2025 $ 16.69
-1.16%
$ 5.07 billion $ 282,431
Jul 16, 2025 $ 16.89
-0.47%
$ 5.12 billion $ 361,097
Jul 15, 2025 $ 16.98
+2.86%
$ 5.15 billion $ 456,567
Jul 14, 2025 $ 16.5
-2.83%
$ 5 billion $ 341,132
Jul 13, 2025 $ 16.98
+0.33%
$ 5.14 billion $ 461,899
Jul 12, 2025 $ 16.93
+1.10%
$ 5.12 billion $ 448,042
Jul 11, 2025 $ 16.75
-4.07%
$ 5.05 billion $ 348,722
Jul 10, 2025 $ 17.26
+1.14%
$ 5.21 billion $ 424,419
Jul 9, 2025 $ 17.07
+1.75%
$ 5.15 billion $ 478,805
Jul 8, 2025 $ 16.77
-0.63%
$ 5.05 billion $ 435,052
Jul 7, 2025 $ 16.88
-1.25%
$ 5.07 billion $ 441,735
Jul 6, 2025 $ 17.1
+0.41%
$ 5.14 billion $ 520,708
Jul 5, 2025 $ 17.03
-0.18%
$ 5.11 billion $ 514,621
Jul 4, 2025 $ 17.06
-0.69%
$ 5.11 billion $ 443,153