ZETRIX Historical Data

ZETRIX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 10.51
-2.70%
$ 4.16 billion $ 388,702
Mar 25, 2026 $ 10.8
+0.25%
$ 4.27 billion $ 385,623
Mar 24, 2026 $ 10.78
-0.23%
$ 4.26 billion $ 370,503
Mar 23, 2026 $ 10.8
+4.87%
$ 4.27 billion $ 385,620
Mar 22, 2026 $ 10.3
-2.65%
$ 4.07 billion $ 374,448
Mar 21, 2026 $ 10.54
-2.41%
$ 4.18 billion $ 512,168
Mar 20, 2026 $ 10.8
+0.35%
$ 4.27 billion $ 361,491
Mar 19, 2026 $ 10.77
-0.07%
$ 4.26 billion $ 357,968
Mar 18, 2026 $ 10.77
+0.51%
$ 4.26 billion $ 422,500
Mar 17, 2026 $ 10.72
-0.02%
$ 4.24 billion $ 332,614
Mar 16, 2026 $ 10.72
-2.38%
$ 4.24 billion $ 361,992
Mar 15, 2026 $ 10.98
-0.18%
$ 4.34 billion $ 228,491
Mar 14, 2026 $ 11
-3.84%
$ 4.35 billion $ 319,616
Mar 13, 2026 $ 11.44
-0.17%
$ 4.53 billion $ 361,117
Mar 12, 2026 $ 11.46
+0.08%
$ 4.53 billion $ 351,547
Mar 11, 2026 $ 11.46
-0.52%
$ 4.53 billion $ 435,071
Mar 10, 2026 $ 11.52
+1.58%
$ 4.55 billion $ 518,364
Mar 9, 2026 $ 11.33
+1.62%
$ 4.48 billion $ 496,347
Mar 8, 2026 $ 11.15
-0.55%
$ 4.41 billion $ 477,377
Mar 7, 2026 $ 11.21
-0.86%
$ 4.43 billion $ 456,894
Mar 6, 2026 $ 11.31
-2.04%
$ 4.47 billion $ 529,348
Mar 5, 2026 $ 11.55
-1.03%
$ 4.57 billion $ 538,759
Mar 4, 2026 $ 11.67
+3.64%
$ 4.61 billion $ 486,026
Mar 3, 2026 $ 11.26
-2.94%
$ 4.45 billion $ 402,851
Mar 2, 2026 $ 11.6
+4.53%
$ 4.59 billion $ 381,804
Mar 1, 2026 $ 11.1
-1.08%
$ 4.39 billion $ 428,650
Feb 28, 2026 $ 11.22
-0.86%
$ 4.44 billion $ 408,072
Feb 27, 2026 $ 11.31
-0.60%
$ 4.47 billion $ 388,526
Feb 26, 2026 $ 11.38
-0.08%
$ 4.5 billion $ 386,874
Feb 25, 2026 $ 11.39
+2.06%
$ 4.51 billion $ 372,739
Feb 24, 2026 $ 11.16
-0.38%
$ 4.41 billion $ 380,501
Feb 23, 2026 $ 11.2
+0.52%
$ 4.43 billion $ 373,226
Feb 22, 2026 $ 11.15
+1.21%
$ 4.41 billion $ 422,302
Feb 21, 2026 $ 11.02
+1.36%
$ 4.36 billion $ 429,083
Feb 20, 2026 $ 10.87
-0.99%
$ 4.3 billion $ 387,193
Feb 19, 2026 $ 10.98
-1.15%
$ 4.34 billion $ 440,736
Feb 18, 2026 $ 11.1
+0.48%
$ 4.39 billion $ 439,092
Feb 17, 2026 $ 11.05
-3.11%
$ 4.37 billion $ 481,324
Feb 16, 2026 $ 11.4
+2.28%
$ 4.51 billion $ 473,530
Feb 15, 2026 $ 11.15
-1.43%
$ 4.41 billion $ 480,645
Feb 14, 2026 $ 11.32
+2.98%
$ 4.48 billion $ 503,733
Feb 13, 2026 $ 10.99
+2.36%
$ 4.35 billion $ 458,880
Feb 12, 2026 $ 10.74
+1.68%
$ 4.25 billion $ 469,891
Feb 11, 2026 $ 10.56
-3.69%
$ 4.18 billion $ 437,471
Feb 10, 2026 $ 10.96
-1.17%
$ 4.33 billion $ 457,271
Feb 9, 2026 $ 11.09
-2.77%
$ 4.39 billion $ 467,315
Feb 8, 2026 $ 11.4
-0.45%
$ 4.51 billion $ 491,351
Feb 7, 2026 $ 11.46
-3.68%
$ 4.53 billion $ 473,675
Feb 6, 2026 $ 11.89
+16.89%
$ 4.7 billion $ 516,349
Feb 5, 2026 $ 10.16
-5.35%
$ 4.02 billion $ 583,785