ZETRIX Historical Data

ZETRIX Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 19.33
+3.70%
$ 3.89 billion $ 396,697
Nov 10, 2024 $ 18.63
+2.86%
$ 3.75 billion $ 341,415
Nov 9, 2024 $ 18.11
+0.15%
$ 3.64 billion $ 140,813
Nov 8, 2024 $ 18.08
+0.93%
$ 3.63 billion $ 475,027
Nov 7, 2024 $ 17.92
+0.98%
$ 3.59 billion $ 293,543
Nov 6, 2024 $ 17.75
+13.53%
$ 3.55 billion $ 659,889
Nov 5, 2024 $ 15.61
+0.71%
$ 3.12 billion $ 817,599
Nov 4, 2024 $ 15.52
+0.35%
$ 3.1 billion $ 1.54 million
Nov 3, 2024 $ 15.48
-1.40%
$ 3.09 billion $ 1.37 million
Nov 2, 2024 $ 15.73
+0.15%
$ 3.14 billion $ 1.39 million
Nov 1, 2024 $ 15.7
+0.39%
$ 3.12 billion $ 1.56 million
Oct 31, 2024 $ 15.64
+3.61%
$ 3.1 billion $ 1.35 million
Oct 30, 2024 $ 15.09
-0.39%
$ 2.99 billion $ 697,234
Oct 29, 2024 $ 15.15
+3.88%
$ 3.01 billion $ 694,704
Oct 28, 2024 $ 14.58
+1.25%
$ 3.33 billion $ 705,653
Oct 27, 2024 $ 14.39
-0.27%
$ 3.28 billion $ 854,699
Oct 26, 2024 $ 14.43
+1.06%
$ 3.29 billion $ 758,334
Oct 25, 2024 $ 14.26
+4.93%
$ 3.25 billion $ 1.34 million
Oct 24, 2024 $ 13.59
-17.61%
$ 3.09 billion $ 2 million
Oct 23, 2024 $ 16.5
-0.29%
$ 3.75 billion $ 325,777
Oct 22, 2024 $ 16.59
-0.13%
$ 3.77 billion $ 317,446
Oct 21, 2024 $ 16.63
-1.38%
$ 3.77 billion $ 309,217
Oct 20, 2024 $ 16.87
-0.45%
$ 3.82 billion $ 297,737
Oct 19, 2024 $ 16.95
+1.15%
$ 3.84 billion $ 399,912
Oct 18, 2024 $ 16.76
+0.47%
$ 3.79 billion $ 367,774
Oct 17, 2024 $ 16.71
+0.69%
$ 3.78 billion $ 293,826
Oct 16, 2024 $ 16.59
+0.12%
$ 2.97 billion $ 287,721
Oct 15, 2024 $ 16.58
+2.16%
$ 2.97 billion $ 396,106
Oct 14, 2024 $ 16.24
+2.48%
$ 2.9 billion $ 344,823
Oct 13, 2024 $ 15.87
+0.04%
$ 2.83 billion $ 374,539
Oct 12, 2024 $ 15.86
+0.47%
$ 2.83 billion $ 406,872
Oct 11, 2024 $ 15.78
+1.18%
$ 2.81 billion $ 353,063
Oct 10, 2024 $ 15.62
-1.40%
$ 2.78 billion $ 379,749
Oct 9, 2024 $ 15.83
+0.59%
$ 2.81 billion $ 359,219
Oct 8, 2024 $ 15.73
-0.17%
$ 2.79 billion $ 394,784
Oct 7, 2024 $ 15.76
+2.97%
$ 2.79 billion $ 369,758
Oct 6, 2024 $ 15.31
-0.95%
$ 2.71 billion $ 298,182
Oct 5, 2024 $ 15.46
+0.62%
$ 2.73 billion $ 335,439
Oct 4, 2024 $ 15.36
-0.64%
$ 2.71 billion $ 336,185
Oct 3, 2024 $ 15.46
-0.95%
$ 2.73 billion $ 318,659
Oct 2, 2024 $ 15.61
-1.27%
$ 2.75 billion $ 360,382
Oct 1, 2024 $ 15.81
+1.10%
$ 2.78 billion $ 326,796
Sep 30, 2024 $ 15.65
-3.79%
$ 2.75 billion $ 205,877
Sep 29, 2024 $ 16.26
-0.50%
$ 2.86 billion $ 193,344
Sep 28, 2024 $ 16.35
-0.35%
$ 2.87 billion $ 194,945
Sep 27, 2024 $ 16.4
+0.31%
$ 2.87 billion $ 176,056
Sep 26, 2024 $ 16.35
+3.36%
$ 2.86 billion $ 201,910
Sep 25, 2024 $ 15.82
-2.49%
$ 2.76 billion $ 172,564
Sep 24, 2024 $ 16.22
+1.76%
$ 2.83 billion $ 209,075
Sep 23, 2024 $ 15.94
+2.66%
$ 2.78 billion $ 208,228