ZETRIX Historical Data

ZETRIX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 17.77
-0.24%
$ 3.77 billion $ 365,645
Dec 30, 2024 $ 17.81
-1.69%
$ 3.77 billion $ 400,587
Dec 29, 2024 $ 18.11
-1.43%
$ 3.83 billion $ 409,218
Dec 28, 2024 $ 18.38
+0.45%
$ 3.88 billion $ 362,741
Dec 27, 2024 $ 18.29
+1.82%
$ 3.86 billion $ 444,764
Dec 26, 2024 $ 17.97
-2.26%
$ 3.79 billion $ 367,853
Dec 25, 2024 $ 18.39
-1.37%
$ 3.87 billion $ 413,446
Dec 24, 2024 $ 18.63
+0.86%
$ 3.92 billion $ 374,417
Dec 23, 2024 $ 18.47
+0.07%
$ 3.88 billion $ 381,075
Dec 22, 2024 $ 18.45
-2.54%
$ 3.88 billion $ 372,630
Dec 21, 2024 $ 18.94
+0.42%
$ 3.97 billion $ 398,695
Dec 20, 2024 $ 18.85
-1.32%
$ 3.95 billion $ 410,213
Dec 19, 2024 $ 19.12
-2.89%
$ 4 billion $ 432,845
Dec 18, 2024 $ 19.67
-3.19%
$ 4.11 billion $ 432,613
Dec 17, 2024 $ 20.32
-1.66%
$ 4.24 billion $ 393,486
Dec 16, 2024 $ 20.64
-0.39%
$ 4.31 billion $ 533,469
Dec 15, 2024 $ 20.71
+1.58%
$ 4.32 billion $ 444,394
Dec 14, 2024 $ 20.39
-0.10%
$ 4.25 billion $ 379,383
Dec 13, 2024 $ 20.43
-2.33%
$ 4.25 billion $ 432,908
Dec 12, 2024 $ 20.92
-0.52%
$ 4.35 billion $ 440,881
Dec 11, 2024 $ 21.01
+11.11%
$ 4.36 billion $ 450,614
Dec 10, 2024 $ 18.9
-5.40%
$ 3.92 billion $ 411,132
Dec 9, 2024 $ 19.99
-6.09%
$ 4.14 billion $ 447,655
Dec 8, 2024 $ 21.3
+1.60%
$ 4.41 billion $ 410,460
Dec 7, 2024 $ 20.97
-0.19%
$ 4.34 billion $ 131,830
Dec 6, 2024 $ 21.01
+0.34%
$ 4.34 billion $ 156,320
Dec 5, 2024 $ 20.97
+3.66%
$ 4.33 billion $ 459,107
Dec 4, 2024 $ 20.23
+0.36%
$ 4.17 billion $ 225,542
Dec 3, 2024 $ 20.16
-0.06%
$ 4.15 billion $ 342,031
Dec 2, 2024 $ 20.17
-6.25%
$ 4.15 billion $ 440,240
Dec 1, 2024 $ 21.52
-0.16%
$ 4.42 billion $ 233,356
Nov 30, 2024 $ 21.55
+7.18%
$ 4.43 billion $ 486,891
Nov 29, 2024 $ 20.11
-0.52%
$ 4.12 billion $ 383,368
Nov 28, 2024 $ 20.21
-0.14%
$ 4.14 billion $ 393,055
Nov 27, 2024 $ 20.24
+0.84%
$ 4.14 billion $ 370,927
Nov 26, 2024 $ 20.07
-4.38%
$ 4.1 billion $ 336,773
Nov 25, 2024 $ 20.99
-3.12%
$ 4.29 billion $ 14,159
Nov 24, 2024 $ 21.67
-0.73%
$ 4.42 billion $ 1.07 million
Nov 23, 2024 $ 21.83
+3.78%
$ 4.45 billion $ 660,752
Nov 22, 2024 $ 21.04
+0.03%
$ 4.28 billion $ 1.88 million
Nov 21, 2024 $ 21.03
+3.02%
$ 4.28 billion $ 1.93 million
Nov 20, 2024 $ 20.41
+0.29%
$ 4.15 billion $ 2.45 million
Nov 19, 2024 $ 20.36
-0.01%
$ 4.13 billion $ 2.52 million
Nov 18, 2024 $ 20.36
-3.58%
$ 4.13 billion $ 2.48 million
Nov 17, 2024 $ 21.11
+6.53%
$ 4.28 billion $ 2.52 million
Nov 16, 2024 $ 19.82
+4.61%
$ 4.01 billion $ 2.47 million
Nov 15, 2024 $ 18.94
-0.23%
$ 3.83 billion $ 1.84 million
Nov 14, 2024 $ 18.93
-8.27%
$ 3.82 billion $ 2.07 million
Nov 13, 2024 $ 20.64
+3.73%
$ 4.16 billion $ 3.68 million
Nov 12, 2024 $ 19.9
+2.88%
$ 4.01 billion $ 329,777