ZETRIX Historical Data

ZETRIX Page 8
Download
Date Close Price change Market cap Trading volume
May 14, 2025 $ 18.07
+0.42%
$ 5.17 billion $ 241,717
May 13, 2025 $ 18
-0.14%
$ 5.15 billion $ 241,567
May 12, 2025 $ 18.03
-0.56%
$ 5.15 billion $ 249,279
May 11, 2025 $ 18.14
-0.10%
$ 5.18 billion $ 251,820
May 10, 2025 $ 18.15
+1.36%
$ 5.18 billion $ 287,709
May 9, 2025 $ 17.9
+2.80%
$ 5.11 billion $ 285,863
May 8, 2025 $ 17.41
+2.39%
$ 4.96 billion $ 263,476
May 7, 2025 $ 17
-0.43%
$ 4.84 billion $ 224,211
May 6, 2025 $ 17.08
+1.58%
$ 4.86 billion $ 264,478
May 5, 2025 $ 16.8
-0.44%
$ 4.78 billion $ 247,471
May 4, 2025 $ 16.88
-1.00%
$ 4.8 billion $ 246,747
May 3, 2025 $ 17.05
-0.06%
$ 4.84 billion $ 261,657
May 2, 2025 $ 17.06
-0.60%
$ 4.84 billion $ 232,920
May 1, 2025 $ 17.16
+0.35%
$ 4.87 billion $ 246,113
Apr 30, 2025 $ 17.1
-0.79%
$ 4.85 billion $ 248,619
Apr 29, 2025 $ 17.3
+0.34%
$ 4.9 billion $ 237,540
Apr 28, 2025 $ 17.23
-0.57%
$ 4.88 billion $ 243,740
Apr 27, 2025 $ 17.33
-0.28%
$ 4.9 billion $ 241,814
Apr 26, 2025 $ 17.38
+0.21%
$ 4.91 billion $ 238,311
Apr 25, 2025 $ 17.34
+0.92%
$ 4.9 billion $ 253,174
Apr 24, 2025 $ 17.18
-0.32%
$ 4.85 billion $ 53,256
Apr 23, 2025 $ 17.23
+0.87%
$ 4.86 billion $ 254,085
Apr 22, 2025 $ 17.08
+3.42%
$ 4.81 billion $ 236,625
Apr 21, 2025 $ 16.52
+2.70%
$ 4.65 billion $ 286,347
Apr 20, 2025 $ 16.09
+4.78%
$ 4.53 billion $ 606,885
Apr 19, 2025 $ 15.35
-0.28%
$ 4.32 billion $ 239,865
Apr 18, 2025 $ 15.4
+0.23%
$ 4.32 billion $ 209,771
Apr 17, 2025 $ 15.36
-1.67%
$ 4.31 billion $ 223,654
Apr 16, 2025 $ 15.62
+1.32%
$ 4.38 billion $ 230,672
Apr 15, 2025 $ 15.42
-0.83%
$ 3.6 billion $ 218,296
Apr 14, 2025 $ 15.55
+1.17%
$ 3.63 billion $ 255,198
Apr 13, 2025 $ 15.37
+5.97%
$ 3.59 billion $ 319,250
Apr 12, 2025 $ 14.5
-5.38%
$ 3.38 billion $ 152,863
Apr 11, 2025 $ 15.32
-3.60%
$ 3.57 billion $ 276,121
Apr 10, 2025 $ 15.9
+9.55%
$ 3.7 billion $ 367,648
Apr 9, 2025 $ 14.53
-2.24%
$ 3.38 billion $ 297,342
Apr 8, 2025 $ 14.87
-3.84%
$ 3.45 billion $ 256,405
Apr 7, 2025 $ 15.46
+0.95%
$ 3.59 billion $ 352,049
Apr 6, 2025 $ 15.32
-4.74%
$ 3.55 billion $ 279,294
Apr 5, 2025 $ 16.08
+0.75%
$ 3.73 billion $ 225,032
Apr 4, 2025 $ 15.96
+1.11%
$ 3.69 billion $ 314,956
Apr 3, 2025 $ 15.78
-1.00%
$ 3.65 billion $ 240,554
Apr 2, 2025 $ 15.94
+0.36%
$ 3.68 billion $ 252,721
Apr 1, 2025 $ 15.88
-0.58%
$ 3.67 billion $ 220,892
Mar 31, 2025 $ 15.98
-0.01%
$ 3.69 billion $ 232,489
Mar 30, 2025 $ 15.98
+0.80%
$ 3.68 billion $ 218,249
Mar 29, 2025 $ 15.85
-0.27%
$ 3.65 billion $ 223,658
Mar 28, 2025 $ 15.89
-1.64%
$ 3.66 billion $ 215,055
Mar 27, 2025 $ 16.16
-0.47%
$ 3.71 billion $ 229,106
Mar 26, 2025 $ 16.23
-0.25%
$ 3.73 billion $ 218,744