ZETRIX Historical Data

ZETRIX
Download
Date Close Price change Market cap Trading volume
Today $ 8.43
+0.00%
$ 11.41 billion $ 198,414
Yesterday $ 8.44
-0.44%
$ 11.42 billion $ 202,129
Aug 17, 2026 $ 8.47
+0.30%
$ 11.47 billion $ 186,185
Aug 16, 2026 $ 8.45
-0.59%
$ 11.44 billion $ 278,431
Aug 15, 2026 $ 8.5
-0.06%
$ 11.5 billion $ 257,401
Aug 14, 2026 $ 8.5
-0.31%
$ 11.41 billion $ 155,308
Aug 13, 2026 $ 8.53
-0.37%
$ 11.45 billion $ 151,890
Aug 12, 2026 $ 8.56
+0.21%
$ 11.49 billion $ 142,335
Aug 11, 2026 $ 8.55
-0.76%
$ 11.47 billion $ 157,404
Aug 10, 2026 $ 8.61
-1.50%
$ 11.56 billion $ 145,459
Aug 9, 2026 $ 8.75
-0.14%
$ 11.74 billion $ 206,306
Aug 8, 2026 $ 8.76
-2.02%
$ 11.76 billion $ 209,769
Aug 7, 2026 $ 8.94
+2.08%
$ 12 billion $ 194,781
Aug 6, 2026 $ 8.76
-0.24%
$ 11.76 billion $ 97,824
Aug 5, 2026 $ 8.78
+0.07%
$ 11.79 billion $ 145,501
Aug 4, 2026 $ 8.77
-0.85%
$ 11.78 billion $ 164,013
Aug 3, 2026 $ 8.85
+0.03%
$ 11.88 billion $ 152,680
Aug 2, 2026 $ 8.85
+0.06%
$ 11.87 billion $ 212,012
Aug 1, 2026 $ 8.84
+0.11%
$ 11.87 billion $ 266,474
Jul 31, 2026 $ 8.83
-1.51%
$ 11.85 billion $ 192,965
Jul 30, 2026 $ 8.96
+1.53%
$ 12.03 billion $ 179,624
Jul 29, 2026 $ 8.83
-0.59%
$ 11.85 billion $ 167,906
Jul 28, 2026 $ 8.88
+0.29%
$ 11.92 billion $ 303,511
Jul 27, 2026 $ 8.86
-1.89%
$ 11.88 billion $ 307,315
Jul 26, 2026 $ 9.02
-0.21%
$ 12.11 billion $ 362,053
Jul 25, 2026 $ 9.04
-0.33%
$ 12.14 billion $ 384,763
Jul 24, 2026 $ 9.07
-0.84%
$ 12.18 billion $ 343,576
Jul 23, 2026 $ 9.15
+0.50%
$ 12.28 billion $ 370,185
Jul 22, 2026 $ 9.1
-1.06%
$ 12.22 billion $ 322,370
Jul 21, 2026 $ 9.2
+0.58%
$ 12.35 billion $ 341,146
Jul 20, 2026 $ 9.14
-1.62%
$ 12.28 billion $ 342,577
Jul 19, 2026 $ 9.3
-0.09%
$ 12.47 billion $ 338,043
Jul 18, 2026 $ 9.3
-0.16%
$ 12.49 billion $ 330,968
Jul 17, 2026 $ 9.32
-0.40%
$ 12.51 billion $ 288,467
Jul 16, 2026 $ 9.35
-0.16%
$ 12.55 billion $ 308,474
Jul 15, 2026 $ 9.37
-0.04%
$ 12.57 billion $ 325,713
Jul 14, 2026 $ 9.37
+1.30%
$ 12.48 billion $ 344,550
Jul 13, 2026 $ 9.25
-1.09%
$ 12.32 billion $ 354,188
Jul 12, 2026 $ 9.35
-0.06%
$ 12.45 billion $ 371,945
Jul 11, 2026 $ 9.36
-0.88%
$ 12.46 billion $ 445,339
Jul 10, 2026 $ 9.44
+0.47%
$ 12.57 billion $ 135,462
Jul 9, 2026 $ 9.4
+1.40%
$ 12.51 billion $ 98
Jul 8, 2026 $ 9.27
-1.98%
$ 12.34 billion $ 213,668
Jul 7, 2026 $ 9.45
-0.26%
$ 12.59 billion $ 336,614
Jul 6, 2026 $ 9.48
+0.32%
$ 12.62 billion $ 338,014
Jul 5, 2026 $ 9.45
-0.41%
$ 12.58 billion $ 419,528
Jul 4, 2026 $ 9.49
+4.78%
$ 12.63 billion $ 393,594
Jul 3, 2026 $ 9.05
-1.17%
$ 12.05 billion $ 42
Jul 2, 2026 $ 9.16
-2.03%
$ 12.2 billion $ 115,957
Jul 1, 2026 $ 9.35
+0.19%
$ 12.45 billion $ 286,724
Download