ZETRIX Historical Data

ZETRIX Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 15.02
-0.35%
$ 4.75 billion $ 567,322
Sep 6, 2025 $ 15.08
+0.01%
$ 4.77 billion $ 583,131
Sep 5, 2025 $ 15.08
+0.66%
$ 4.76 billion $ 552,068
Sep 4, 2025 $ 15.02
-0.23%
$ 4.73 billion $ 511,715
Sep 3, 2025 $ 15.07
+0.03%
$ 4.75 billion $ 502,693
Sep 2, 2025 $ 15.06
+1.73%
$ 4.75 billion $ 493,704
Sep 1, 2025 $ 14.8
-0.87%
$ 4.67 billion $ 478,956
Aug 31, 2025 $ 14.98
-0.22%
$ 4.71 billion $ 504,685
Aug 30, 2025 $ 15
-0.10%
$ 4.73 billion $ 531,551
Aug 29, 2025 $ 15.02
-2.50%
$ 4.73 billion $ 497,239
Aug 28, 2025 $ 15.41
+0.58%
$ 4.85 billion $ 517,992
Aug 27, 2025 $ 15.34
-1.06%
$ 4.82 billion $ 499,459
Aug 26, 2025 $ 15.51
+1.35%
$ 4.87 billion $ 505,945
Aug 25, 2025 $ 15.29
-3.20%
$ 4.81 billion $ 525,727
Aug 24, 2025 $ 15.78
-1.52%
$ 4.96 billion $ 580,194
Aug 23, 2025 $ 16.01
-0.30%
$ 5.03 billion $ 502,309
Aug 22, 2025 $ 16.04
+1.53%
$ 5.04 billion $ 469,236
Aug 21, 2025 $ 15.81
-0.36%
$ 4.95 billion $ 476,380
Aug 20, 2025 $ 15.89
+0.17%
$ 4.97 billion $ 454,305
Aug 19, 2025 $ 15.83
-1.69%
$ 4.96 billion $ 375,739
Aug 18, 2025 $ 16.1
-1.94%
$ 5.02 billion $ 477,206
Aug 17, 2025 $ 16.42
+0.12%
$ 5.12 billion $ 555,676
Aug 16, 2025 $ 16.4
+0.51%
$ 5.11 billion $ 554,457
Aug 15, 2025 $ 16.32
-0.95%
$ 5.09 billion $ 498,664
Aug 14, 2025 $ 16.48
-2.34%
$ 5.13 billion $ 483,540
Aug 13, 2025 $ 16.87
+1.04%
$ 5.25 billion $ 472,747
Aug 12, 2025 $ 16.7
+1.19%
$ 5.19 billion $ 500,197
Aug 11, 2025 $ 16.5
+0.60%
$ 5.13 billion $ 472,208
Aug 10, 2025 $ 16.4
+0.43%
$ 5.09 billion $ 488,154
Aug 9, 2025 $ 16.33
-0.60%
$ 5.07 billion $ 586,285
Aug 8, 2025 $ 16.43
-0.22%
$ 5.09 billion $ 508,748
Aug 7, 2025 $ 16.47
+1.04%
$ 5.1 billion $ 515,731
Aug 6, 2025 $ 16.3
+1.73%
$ 5.05 billion $ 513,313
Aug 5, 2025 $ 16.02
-0.10%
$ 4.96 billion $ 486,189
Aug 4, 2025 $ 16.04
+0.73%
$ 4.96 billion $ 535,039
Aug 3, 2025 $ 15.93
+1.15%
$ 4.93 billion $ 532,837
Aug 2, 2025 $ 15.83
-1.21%
$ 4.86 billion $ 389,967
Aug 1, 2025 $ 15.97
-3.11%
$ 4.94 billion $ 390,686
Jul 31, 2025 $ 16.48
-0.27%
$ 5.08 billion $ 409,860
Jul 30, 2025 $ 16.53
-0.10%
$ 5.08 billion $ 406,231
Jul 29, 2025 $ 16.54
+0.10%
$ 5.08 billion $ 394,731
Jul 28, 2025 $ 16.52
-0.99%
$ 5.07 billion $ 393,737
Jul 27, 2025 $ 16.68
+0.30%
$ 5.12 billion $ 454,801
Jul 26, 2025 $ 16.63
+0.33%
$ 5.1 billion $ 134,393
Jul 25, 2025 $ 16.57
-0.27%
$ 5.08 billion $ 154,862
Jul 24, 2025 $ 16.62
-1.19%
$ 5.08 billion $ 147,862
Jul 23, 2025 $ 16.82
+2.21%
$ 5.15 billion $ 436,714
Jul 22, 2025 $ 16.46
+0.48%
$ 5.03 billion $ 384,448
Jul 21, 2025 $ 16.38
+0.68%
$ 5 billion $ 386,228
Jul 20, 2025 $ 16.27
-0.72%
$ 4.96 billion $ 423,926