ZETRIX Historical Data

ZETRIX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 12.75
+0.03%
$ 4.98 billion $ 594,831
Dec 15, 2025 $ 12.72
-0.29%
$ 4.96 billion $ 602,847
Dec 14, 2025 $ 12.76
-1.26%
$ 4.97 billion $ 678,207
Dec 13, 2025 $ 12.92
+0.24%
$ 5.03 billion $ 719,906
Dec 12, 2025 $ 12.89
+0.85%
$ 5.02 billion $ 647,105
Dec 11, 2025 $ 12.78
+0.10%
$ 4.98 billion $ 584,720
Dec 10, 2025 $ 12.77
+0.31%
$ 4.97 billion $ 584,072
Dec 9, 2025 $ 12.73
+1.00%
$ 4.95 billion $ 579,359
Dec 8, 2025 $ 12.6
-0.72%
$ 4.9 billion $ 598,181
Dec 7, 2025 $ 12.69
+0.21%
$ 4.93 billion $ 601,873
Dec 6, 2025 $ 12.67
+0.73%
$ 4.92 billion $ 666,853
Dec 5, 2025 $ 12.58
-1.62%
$ 4.88 billion $ 580,518
Dec 4, 2025 $ 12.78
+0.36%
$ 4.96 billion $ 566,478
Dec 3, 2025 $ 12.74
+3.31%
$ 4.95 billion $ 553,837
Dec 2, 2025 $ 12.33
+9.50%
$ 4.78 billion $ 554,579
Dec 1, 2025 $ 11.27
-3.40%
$ 4.37 billion $ 479,607
Nov 30, 2025 $ 11.72
+1.89%
$ 4.52 billion $ 583,493
Nov 29, 2025 $ 11.5
-4.22%
$ 4.45 billion $ 545,770
Nov 28, 2025 $ 12.01
+2.90%
$ 4.64 billion $ 537,000
Nov 27, 2025 $ 11.68
-2.35%
$ 4.51 billion $ 478,078
Nov 26, 2025 $ 11.96
-1.71%
$ 4.62 billion $ 490,119
Nov 25, 2025 $ 12.23
+4.97%
$ 4.69 billion $ 466,313
Nov 24, 2025 $ 11.7
-1.95%
$ 4.49 billion $ 483,516
Nov 23, 2025 $ 12.03
+0.91%
$ 4.59 billion $ 407,040
Nov 22, 2025 $ 11.92
+0.53%
$ 4.59 billion $ 504,193
Nov 21, 2025 $ 11.86
-1.94%
$ 4.56 billion $ 364,577
Nov 20, 2025 $ 12.22
-2.01%
$ 4.64 billion $ 441,649
Nov 19, 2025 $ 12.47
+1.54%
$ 4.78 billion $ 421,975
Nov 18, 2025 $ 12.31
-2.90%
$ 4.7 billion $ 463,588
Nov 17, 2025 $ 12.68
-0.66%
$ 4.85 billion $ 470,812
Nov 16, 2025 $ 12.78
-0.74%
$ 4.88 billion $ 490,141
Nov 15, 2025 $ 12.89
-0.17%
$ 4.92 billion $ 494,108
Nov 14, 2025 $ 12.91
-3.99%
$ 4.93 billion $ 524,915
Nov 13, 2025 $ 13.46
-1.55%
$ 5.12 billion $ 514,811
Nov 12, 2025 $ 13.66
-2.40%
$ 5.2 billion $ 508,246
Nov 11, 2025 $ 14
-1.91%
$ 5.33 billion $ 533,656
Nov 10, 2025 $ 14.27
-1.91%
$ 5.42 billion $ 505,278
Nov 9, 2025 $ 14.55
-0.20%
$ 5.52 billion $ 556,002
Nov 8, 2025 $ 14.58
-0.97%
$ 5.53 billion $ 540,966
Nov 7, 2025 $ 14.72
+2.12%
$ 5.58 billion $ 541,064
Nov 6, 2025 $ 14.42
-1.90%
$ 5.46 billion $ 516,626
Nov 5, 2025 $ 14.7
+3.24%
$ 5.56 billion $ 535,499
Nov 4, 2025 $ 14.23
-2.70%
$ 5.39 billion $ 524,651
Nov 3, 2025 $ 14.63
-1.68%
$ 5.53 billion $ 550,619
Nov 2, 2025 $ 14.88
-0.42%
$ 5.63 billion $ 568,140
Nov 1, 2025 $ 14.94
-0.93%
$ 5.65 billion $ 599,219
Oct 31, 2025 $ 15.07
+0.14%
$ 5.7 billion $ 542,463
Oct 30, 2025 $ 15.04
-0.03%
$ 5.68 billion $ 562,646
Oct 29, 2025 $ 15.05
-1.96%
$ 5.68 billion $ 582,608
Oct 28, 2025 $ 15.35
-0.51%
$ 5.78 billion $ 564,045