ZETRIX Historical Data

ZETRIX Page 10
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 2025 $ 19.47
+0.09%
$ 4.26 billion $ 464,644
Feb 2, 2025 $ 19.43
+0.88%
$ 4.25 billion $ 433,896
Feb 1, 2025 $ 19.26
-1.11%
$ 4.21 billion $ 382,276
Jan 31, 2025 $ 19.48
-1.13%
$ 4.26 billion $ 406,877
Jan 30, 2025 $ 19.71
+3.69%
$ 4.3 billion $ 493,004
Jan 29, 2025 $ 19.02
+3.35%
$ 4.15 billion $ 410,259
Jan 28, 2025 $ 18.4
+0.89%
$ 4.01 billion $ 370,262
Jan 27, 2025 $ 18.23
-2.57%
$ 3.97 billion $ 410,090
Jan 26, 2025 $ 18.7
-0.63%
$ 4.07 billion $ 396,941
Jan 25, 2025 $ 18.82
+4.10%
$ 4.09 billion $ 421,875
Jan 24, 2025 $ 18.08
+1.23%
$ 3.92 billion $ 368,684
Jan 23, 2025 $ 17.88
+4.11%
$ 3.88 billion $ 169,813
Jan 22, 2025 $ 17.17
-2.93%
$ 3.72 billion $ 437,837
Jan 21, 2025 $ 17.7
+1.85%
$ 3.83 billion $ 400,184
Jan 20, 2025 $ 17.38
-3.65%
$ 3.75 billion $ 332,937
Jan 19, 2025 $ 18.08
-5.00%
$ 3.9 billion $ 417,646
Jan 18, 2025 $ 19.03
-0.02%
$ 4.11 billion $ 410,423
Jan 17, 2025 $ 19.04
+1.19%
$ 4.1 billion $ 401,285
Jan 16, 2025 $ 18.82
-0.41%
$ 4.05 billion $ 401,930
Jan 15, 2025 $ 18.89
+3.47%
$ 4.06 billion $ 394,050
Jan 14, 2025 $ 18.25
+3.60%
$ 3.92 billion $ 495,975
Jan 13, 2025 $ 17.62
+0.39%
$ 3.78 billion $ 135,280
Jan 12, 2025 $ 17.55
-1.05%
$ 3.76 billion $ 383,852
Jan 11, 2025 $ 17.74
-1.50%
$ 3.8 billion $ 334,015
Jan 10, 2025 $ 18.01
+2.11%
$ 3.85 billion $ 397,344
Jan 9, 2025 $ 17.63
-2.23%
$ 3.77 billion $ 396,024
Jan 8, 2025 $ 18.03
-0.22%
$ 3.84 billion $ 414,730
Jan 7, 2025 $ 18.07
-2.42%
$ 3.85 billion $ 365,085
Jan 6, 2025 $ 18.51
-0.96%
$ 3.95 billion $ 402,204
Jan 5, 2025 $ 18.69
-1.42%
$ 3.98 billion $ 381,871
Jan 4, 2025 $ 18.96
+3.24%
$ 4.03 billion $ 449,495
Jan 3, 2025 $ 18.37
+1.27%
$ 3.91 billion $ 352,017
Jan 2, 2025 $ 18.13
+1.02%
$ 3.85 billion $ 413,258
Jan 1, 2025 $ 17.95
+1.01%
$ 3.81 billion $ 323,556