ZETRIX Historical Data

ZETRIX Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 16.39
+0.47%
$ 4.99 billion $ 441,101
Jul 18, 2025 $ 16.31
-2.28%
$ 4.96 billion $ 363,203
Jul 17, 2025 $ 16.69
-1.16%
$ 5.07 billion $ 282,431
Jul 16, 2025 $ 16.89
-0.47%
$ 5.12 billion $ 361,097
Jul 15, 2025 $ 16.98
+2.86%
$ 5.15 billion $ 456,567
Jul 14, 2025 $ 16.5
-2.83%
$ 5 billion $ 341,132
Jul 13, 2025 $ 16.98
+0.33%
$ 5.14 billion $ 461,899
Jul 12, 2025 $ 16.93
+1.10%
$ 5.12 billion $ 448,042
Jul 11, 2025 $ 16.75
-4.07%
$ 5.05 billion $ 348,722
Jul 10, 2025 $ 17.26
+1.14%
$ 5.21 billion $ 424,419
Jul 9, 2025 $ 17.07
+1.75%
$ 5.15 billion $ 478,805
Jul 8, 2025 $ 16.77
-0.63%
$ 5.05 billion $ 435,052
Jul 7, 2025 $ 16.88
-1.25%
$ 5.07 billion $ 441,735
Jul 6, 2025 $ 17.1
+0.41%
$ 5.14 billion $ 520,708
Jul 5, 2025 $ 17.03
-0.18%
$ 5.11 billion $ 514,621
Jul 4, 2025 $ 17.06
-0.69%
$ 5.11 billion $ 443,153
Jul 3, 2025 $ 17.18
+1.14%
$ 5.14 billion $ 474,840
Jul 2, 2025 $ 16.98
+0.70%
$ 5.08 billion $ 433,929
Jul 1, 2025 $ 16.86
-0.95%
$ 5.04 billion $ 434,686
Jun 30, 2025 $ 17.02
-0.47%
$ 5.08 billion $ 418,689
Jun 29, 2025 $ 17.1
+0.08%
$ 5.1 billion $ 460,302
Jun 28, 2025 $ 17.09
-0.01%
$ 5.09 billion $ 471,594
Jun 27, 2025 $ 17.09
-0.66%
$ 5.09 billion $ 451,067
Jun 26, 2025 $ 17.2
+0.21%
$ 5.11 billion $ 433,106
Jun 25, 2025 $ 17.16
+0.21%
$ 5.1 billion $ 420,093
Jun 24, 2025 $ 17.12
+1.34%
$ 5.08 billion $ 432,425
Jun 23, 2025 $ 16.9
+1.61%
$ 5.01 billion $ 445,050
Jun 22, 2025 $ 16.63
-1.22%
$ 4.92 billion $ 422,785
Jun 21, 2025 $ 16.84
+0.30%
$ 4.98 billion $ 469,295
Jun 20, 2025 $ 16.79
-1.59%
$ 4.96 billion $ 476,554
Jun 19, 2025 $ 17.06
-0.19%
$ 5.03 billion $ 447,912
Jun 18, 2025 $ 17.09
+0.12%
$ 5.04 billion $ 424,995
Jun 17, 2025 $ 17.07
-0.53%
$ 5.02 billion $ 434,775
Jun 16, 2025 $ 17.16
+1.17%
$ 5.05 billion $ 424,722
Jun 15, 2025 $ 16.96
-0.24%
$ 4.98 billion $ 485,340
Jun 14, 2025 $ 17
-0.72%
$ 4.99 billion $ 459,091
Jun 13, 2025 $ 17.13
-1.62%
$ 5.02 billion $ 338,821
Jun 12, 2025 $ 17.42
-1.54%
$ 5.1 billion $ 331,858
Jun 11, 2025 $ 17.69
-0.75%
$ 5.18 billion $ 358,323
Jun 10, 2025 $ 17.82
+0.33%
$ 5.21 billion $ 328,043
Jun 9, 2025 $ 17.76
+1.02%
$ 5.19 billion $ 378,397
Jun 8, 2025 $ 17.58
-0.12%
$ 5.14 billion $ 408,083
Jun 7, 2025 $ 17.6
+0.63%
$ 5.14 billion $ 375,652
Jun 6, 2025 $ 17.49
+0.34%
$ 5.11 billion $ 325,592
Jun 5, 2025 $ 17.43
-0.79%
$ 5.08 billion $ 356,359
Jun 4, 2025 $ 17.56
-0.74%
$ 5.12 billion $ 336,390
Jun 3, 2025 $ 17.69
-1.55%
$ 5.15 billion $ 341,307
Jun 2, 2025 $ 17.97
+0.22%
$ 5.23 billion $ 317,209
Jun 1, 2025 $ 17.94
-0.89%
$ 5.21 billion $ 330,272
May 31, 2025 $ 18.1
+0.13%
$ 5.25 billion $ 360,029