ZETRIX Historical Data

ZETRIX Page 9
Download
Date Close Price change Market cap Trading volume
Mar 25, 2025 $ 16.27
-1.59%
$ 3.73 billion $ 197,301
Mar 24, 2025 $ 16.53
+1.18%
$ 3.79 billion $ 259,340
Mar 23, 2025 $ 16.33
+1.26%
$ 3.74 billion $ 279,302
Mar 22, 2025 $ 16.13
-0.69%
$ 3.69 billion $ 293,233
Mar 21, 2025 $ 16.24
+0.31%
$ 3.71 billion $ 238,904
Mar 20, 2025 $ 16.19
+1.40%
$ 3.7 billion $ 265,115
Mar 19, 2025 $ 15.96
-0.03%
$ 3.64 billion $ 252,318
Mar 18, 2025 $ 15.97
-2.29%
$ 3.64 billion $ 254,443
Mar 17, 2025 $ 16.36
+0.59%
$ 3.73 billion $ 235,764
Mar 16, 2025 $ 16.26
-0.81%
$ 3.7 billion $ 257,290
Mar 15, 2025 $ 16.39
+0.07%
$ 3.73 billion $ 215,269
Mar 14, 2025 $ 16.37
+2.16%
$ 3.72 billion $ 380,451
Mar 13, 2025 $ 16.03
+1.06%
$ 3.64 billion $ 287,370
Mar 12, 2025 $ 15.89
+1.67%
$ 3.6 billion $ 302,964
Mar 11, 2025 $ 15.62
+1.94%
$ 3.54 billion $ 306,830
Mar 10, 2025 $ 15.32
+3.06%
$ 3.47 billion $ 344,409
Mar 9, 2025 $ 14.87
-3.04%
$ 3.36 billion $ 247,775
Mar 8, 2025 $ 15.33
-0.81%
$ 3.46 billion $ 217,626
Mar 7, 2025 $ 15.45
-4.48%
$ 3.49 billion $ 308,090
Mar 6, 2025 $ 16.18
+4.09%
$ 3.65 billion $ 290,241
Mar 5, 2025 $ 15.54
-3.12%
$ 3.5 billion $ 286,512
Mar 4, 2025 $ 16.05
+4.73%
$ 3.61 billion $ 374,164
Mar 3, 2025 $ 15.32
-4.78%
$ 3.45 billion $ 365,322
Mar 2, 2025 $ 16.09
+0.91%
$ 3.62 billion $ 303,699
Mar 1, 2025 $ 15.95
-0.84%
$ 3.58 billion $ 269,217
Feb 28, 2025 $ 16.09
-4.36%
$ 3.61 billion $ 410,591
Feb 27, 2025 $ 16.82
-1.26%
$ 3.77 billion $ 335,322
Feb 26, 2025 $ 17.02
-4.95%
$ 3.81 billion $ 370,075
Feb 25, 2025 $ 17.92
+1.83%
$ 4.01 billion $ 390,529
Feb 24, 2025 $ 17.59
-3.64%
$ 3.93 billion $ 286,081
Feb 23, 2025 $ 18.25
+0.19%
$ 4.08 billion $ 351,209
Feb 22, 2025 $ 18.22
+0.76%
$ 4.06 billion $ 378,879
Feb 21, 2025 $ 18.08
-0.54%
$ 4.03 billion $ 359,575
Feb 20, 2025 $ 18.18
+1.69%
$ 4.05 billion $ 341,676
Feb 19, 2025 $ 17.88
-0.23%
$ 3.98 billion $ 315,644
Feb 18, 2025 $ 17.92
-0.22%
$ 3.98 billion $ 359,202
Feb 17, 2025 $ 17.96
+1.51%
$ 3.99 billion $ 354,270
Feb 16, 2025 $ 17.69
-0.71%
$ 3.93 billion $ 393,959
Feb 15, 2025 $ 17.81
+0.19%
$ 3.95 billion $ 343,519
Feb 14, 2025 $ 17.78
-2.52%
$ 3.94 billion $ 332,179
Feb 13, 2025 $ 18.24
+0.90%
$ 4.04 billion $ 348,161
Feb 12, 2025 $ 18.08
+0.57%
$ 3.99 billion $ 331,084
Feb 11, 2025 $ 17.97
-1.60%
$ 3.97 billion $ 320,509
Feb 10, 2025 $ 18.25
-0.42%
$ 4.03 billion $ 324,646
Feb 9, 2025 $ 18.32
-0.38%
$ 4.04 billion $ 357,402
Feb 8, 2025 $ 18.37
-3.33%
$ 4.05 billion $ 499,059
Feb 7, 2025 $ 19.02
-2.38%
$ 4.18 billion $ 416,442
Feb 6, 2025 $ 19.48
+3.96%
$ 4.28 billion $ 386,814
Feb 5, 2025 $ 18.73
-1.57%
$ 4.11 billion $ 411,815
Feb 4, 2025 $ 19.06
-2.11%
$ 4.18 billion $ 400,407