ZETRIX Historical Data

ZETRIX Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 18.08
-0.53%
$ 5.24 billion $ 325,760
May 29, 2025 $ 18.17
-1.83%
$ 5.26 billion $ 349,223
May 28, 2025 $ 18.51
+1.31%
$ 5.35 billion $ 345,789
May 27, 2025 $ 18.27
-1.18%
$ 5.28 billion $ 371,942
May 26, 2025 $ 18.49
+0.48%
$ 5.34 billion $ 356,299
May 25, 2025 $ 18.41
+0.29%
$ 5.31 billion $ 361,223
May 24, 2025 $ 18.36
+0.58%
$ 5.3 billion $ 352,128
May 23, 2025 $ 18.25
-3.95%
$ 5.26 billion $ 287,177
May 22, 2025 $ 19
+1.92%
$ 5.47 billion $ 243,146
May 21, 2025 $ 18.64
+3.60%
$ 5.37 billion $ 291,653
May 20, 2025 $ 17.99
+0.21%
$ 5.17 billion $ 250,754
May 19, 2025 $ 17.95
-0.36%
$ 5.16 billion $ 250,845
May 18, 2025 $ 18.05
-0.13%
$ 5.18 billion $ 244,393
May 17, 2025 $ 18.07
+0.34%
$ 5.19 billion $ 239,348
May 16, 2025 $ 18.01
-0.76%
$ 5.17 billion $ 245,734
May 15, 2025 $ 18.15
+0.43%
$ 5.2 billion $ 254,597
May 14, 2025 $ 18.07
+0.42%
$ 5.17 billion $ 241,717
May 13, 2025 $ 18
-0.14%
$ 5.15 billion $ 241,567
May 12, 2025 $ 18.03
-0.56%
$ 5.15 billion $ 249,279
May 11, 2025 $ 18.14
-0.10%
$ 5.18 billion $ 251,820
May 10, 2025 $ 18.15
+1.36%
$ 5.18 billion $ 287,709
May 9, 2025 $ 17.9
+2.80%
$ 5.11 billion $ 285,863
May 8, 2025 $ 17.41
+2.39%
$ 4.96 billion $ 263,476
May 7, 2025 $ 17
-0.43%
$ 4.84 billion $ 224,211
May 6, 2025 $ 17.08
+1.58%
$ 4.86 billion $ 264,478
May 5, 2025 $ 16.8
-0.44%
$ 4.78 billion $ 247,471
May 4, 2025 $ 16.88
-1.00%
$ 4.8 billion $ 246,747
May 3, 2025 $ 17.05
-0.06%
$ 4.84 billion $ 261,657
May 2, 2025 $ 17.06
-0.60%
$ 4.84 billion $ 232,920
May 1, 2025 $ 17.16
+0.35%
$ 4.87 billion $ 246,113
Apr 30, 2025 $ 17.1
-0.79%
$ 4.85 billion $ 248,619
Apr 29, 2025 $ 17.3
+0.34%
$ 4.9 billion $ 237,540
Apr 28, 2025 $ 17.23
-0.57%
$ 4.88 billion $ 243,740
Apr 27, 2025 $ 17.33
-0.28%
$ 4.9 billion $ 241,814
Apr 26, 2025 $ 17.38
+0.21%
$ 4.91 billion $ 238,311
Apr 25, 2025 $ 17.34
+0.92%
$ 4.9 billion $ 253,174
Apr 24, 2025 $ 17.18
-0.32%
$ 4.85 billion $ 53,256
Apr 23, 2025 $ 17.23
+0.87%
$ 4.86 billion $ 254,085
Apr 22, 2025 $ 17.08
+3.42%
$ 4.81 billion $ 236,625
Apr 21, 2025 $ 16.52
+2.70%
$ 4.65 billion $ 286,347
Apr 20, 2025 $ 16.09
+4.78%
$ 4.53 billion $ 606,885
Apr 19, 2025 $ 15.35
-0.28%
$ 4.32 billion $ 239,865
Apr 18, 2025 $ 15.4
+0.23%
$ 4.32 billion $ 209,771
Apr 17, 2025 $ 15.36
-1.67%
$ 4.31 billion $ 223,654
Apr 16, 2025 $ 15.62
+1.32%
$ 4.38 billion $ 230,672
Apr 15, 2025 $ 15.42
-0.83%
$ 3.6 billion $ 218,296
Apr 14, 2025 $ 15.55
+1.17%
$ 3.63 billion $ 255,198
Apr 13, 2025 $ 15.37
+5.97%
$ 3.59 billion $ 319,250
Apr 12, 2025 $ 14.5
-5.38%
$ 3.38 billion $ 152,863
Apr 11, 2025 $ 15.32
-3.60%
$ 3.57 billion $ 276,121