ZETRIX Historical Data

ZETRIX
Download
Date Close Price change Market cap Trading volume
Today $ 10.05
+0.00%
$ 13.27 billion $ 208,889
Yesterday $ 10.07
-1.19%
$ 13.19 billion $ 222,224
May 13, 2026 $ 10.2
-1.17%
$ 13.35 billion $ 334,082
May 12, 2026 $ 10.32
-5.56%
$ 13.51 billion $ 287,982
May 11, 2026 $ 10.92
+2.18%
$ 14.3 billion $ 422,733
May 10, 2026 $ 10.69
-0.23%
$ 14 billion $ 507,991
May 9, 2026 $ 10.72
-0.06%
$ 14.03 billion $ 481,654
May 8, 2026 $ 10.72
-0.05%
$ 14.04 billion $ 378,412
May 7, 2026 $ 10.73
-0.11%
$ 14.05 billion $ 354,099
May 6, 2026 $ 10.74
-0.83%
$ 14.06 billion $ 389,021
May 5, 2026 $ 10.83
-0.06%
$ 14.18 billion $ 395,232
May 4, 2026 $ 10.83
+0.58%
$ 14.18 billion $ 372,936
May 3, 2026 $ 10.77
-0.47%
$ 14.1 billion $ 437,827
May 2, 2026 $ 10.82
+0.18%
$ 14.17 billion $ 440,195
May 1, 2026 $ 10.8
-0.54%
$ 14.14 billion $ 384,814
Apr 30, 2026 $ 10.86
+0.05%
$ 14.22 billion $ 387,286
Apr 29, 2026 $ 10.86
+0.31%
$ 14.21 billion $ 374,198
Apr 28, 2026 $ 10.82
-0.47%
$ 14.17 billion $ 386,713
Apr 27, 2026 $ 10.86
+0.20%
$ 14.23 billion $ 387,034
Apr 26, 2026 $ 10.84
+0.04%
$ 14.2 billion $ 427,165
Apr 25, 2026 $ 10.84
+0.25%
$ 14.19 billion $ 440,549
Apr 24, 2026 $ 10.81
-1.59%
$ 14.15 billion $ 384,347
Apr 23, 2026 $ 10.98
-0.05%
$ 14.38 billion $ 366,254
Apr 22, 2026 $ 10.99
+2.46%
$ 14.39 billion $ 389,379
Apr 21, 2026 $ 10.73
-2.05%
$ 14.04 billion $ 356,306
Apr 20, 2026 $ 10.95
+1.67%
$ 14.34 billion $ 369,834
Apr 19, 2026 $ 10.78
-1.77%
$ 14.11 billion $ 375,172
Apr 18, 2026 $ 10.97
-1.10%
$ 14.36 billion $ 407,309
Apr 17, 2026 $ 11.09
-0.77%
$ 14.52 billion $ 430,627
Apr 16, 2026 $ 11.18
+0.14%
$ 14.63 billion $ 408,053
Apr 15, 2026 $ 11.16
+6.37%
$ 14.61 billion $ 409,927
Apr 14, 2026 $ 10.49
-1.22%
$ 4.15 billion $ 371,210
Apr 13, 2026 $ 10.62
+3.02%
$ 4.2 billion $ 366,884
Apr 12, 2026 $ 10.32
-1.50%
$ 4.08 billion $ 421,502
Apr 11, 2026 $ 10.47
-0.32%
$ 4.14 billion $ 448,860
Apr 10, 2026 $ 10.5
+0.81%
$ 4.15 billion $ 372,891
Apr 9, 2026 $ 10.42
-0.36%
$ 4.12 billion $ 374,373
Apr 8, 2026 $ 10.46
-1.35%
$ 4.14 billion $ 371,387
Apr 7, 2026 $ 10.6
+0.74%
$ 4.19 billion $ 385,767
Apr 6, 2026 $ 10.53
-2.20%
$ 4.16 billion $ 357,021
Apr 5, 2026 $ 10.76
+1.19%
$ 4.26 billion $ 424,897
Apr 4, 2026 $ 10.63
-0.05%
$ 4.21 billion $ 500,718
Apr 3, 2026 $ 10.64
-0.64%
$ 4.21 billion $ 474,460
Apr 2, 2026 $ 10.71
-0.07%
$ 4.23 billion $ 369,316
Apr 1, 2026 $ 10.71
-2.09%
$ 4.24 billion $ 400,172
Mar 31, 2026 $ 10.94
+3.82%
$ 4.33 billion $ 404,110
Mar 30, 2026 $ 10.54
+6.34%
$ 4.17 billion $ 441,901
Mar 29, 2026 $ 9.91
-1.48%
$ 3.92 billion $ 373,146
Mar 28, 2026 $ 10.06
-0.34%
$ 3.98 billion $ 365,953
Mar 27, 2026 $ 10.09
-3.98%
$ 3.99 billion $ 369,114
Download