ZETRIX Historical Data

ZETRIX Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 15.9
+9.55%
$ 3.7 billion $ 367,648
Apr 9, 2025 $ 14.53
-2.24%
$ 3.38 billion $ 297,342
Apr 8, 2025 $ 14.87
-3.84%
$ 3.45 billion $ 256,405
Apr 7, 2025 $ 15.46
+0.95%
$ 3.59 billion $ 352,049
Apr 6, 2025 $ 15.32
-4.74%
$ 3.55 billion $ 279,294
Apr 5, 2025 $ 16.08
+0.75%
$ 3.73 billion $ 225,032
Apr 4, 2025 $ 15.96
+1.11%
$ 3.69 billion $ 314,956
Apr 3, 2025 $ 15.78
-1.00%
$ 3.65 billion $ 240,554
Apr 2, 2025 $ 15.94
+0.36%
$ 3.68 billion $ 252,721
Apr 1, 2025 $ 15.88
-0.58%
$ 3.67 billion $ 220,892
Mar 31, 2025 $ 15.98
-0.01%
$ 3.69 billion $ 232,489
Mar 30, 2025 $ 15.98
+0.80%
$ 3.68 billion $ 218,249
Mar 29, 2025 $ 15.85
-0.27%
$ 3.65 billion $ 223,658
Mar 28, 2025 $ 15.89
-1.64%
$ 3.66 billion $ 215,055
Mar 27, 2025 $ 16.16
-0.47%
$ 3.71 billion $ 229,106
Mar 26, 2025 $ 16.23
-0.25%
$ 3.73 billion $ 218,744
Mar 25, 2025 $ 16.27
-1.59%
$ 3.73 billion $ 197,301
Mar 24, 2025 $ 16.53
+1.18%
$ 3.79 billion $ 259,340
Mar 23, 2025 $ 16.33
+1.26%
$ 3.74 billion $ 279,302
Mar 22, 2025 $ 16.13
-0.69%
$ 3.69 billion $ 293,233
Mar 21, 2025 $ 16.24
+0.31%
$ 3.71 billion $ 238,904
Mar 20, 2025 $ 16.19
+1.40%
$ 3.7 billion $ 265,115
Mar 19, 2025 $ 15.96
-0.03%
$ 3.64 billion $ 252,318
Mar 18, 2025 $ 15.97
-2.29%
$ 3.64 billion $ 254,443
Mar 17, 2025 $ 16.36
+0.59%
$ 3.73 billion $ 235,764
Mar 16, 2025 $ 16.26
-0.81%
$ 3.7 billion $ 257,290
Mar 15, 2025 $ 16.39
+0.07%
$ 3.73 billion $ 215,269
Mar 14, 2025 $ 16.37
+2.16%
$ 3.72 billion $ 380,451
Mar 13, 2025 $ 16.03
+1.06%
$ 3.64 billion $ 287,370
Mar 12, 2025 $ 15.89
+1.67%
$ 3.6 billion $ 302,964
Mar 11, 2025 $ 15.62
+1.94%
$ 3.54 billion $ 306,830
Mar 10, 2025 $ 15.32
+3.06%
$ 3.47 billion $ 344,409
Mar 9, 2025 $ 14.87
-3.04%
$ 3.36 billion $ 247,775
Mar 8, 2025 $ 15.33
-0.81%
$ 3.46 billion $ 217,626
Mar 7, 2025 $ 15.45
-4.48%
$ 3.49 billion $ 308,090
Mar 6, 2025 $ 16.18
+4.09%
$ 3.65 billion $ 290,241
Mar 5, 2025 $ 15.54
-3.12%
$ 3.5 billion $ 286,512
Mar 4, 2025 $ 16.05
+4.73%
$ 3.61 billion $ 374,164
Mar 3, 2025 $ 15.32
-4.78%
$ 3.45 billion $ 365,322
Mar 2, 2025 $ 16.09
+0.91%
$ 3.62 billion $ 303,699
Mar 1, 2025 $ 15.95
-0.84%
$ 3.58 billion $ 269,217
Feb 28, 2025 $ 16.09
-4.36%
$ 3.61 billion $ 410,591
Feb 27, 2025 $ 16.82
-1.26%
$ 3.77 billion $ 335,322
Feb 26, 2025 $ 17.02
-4.95%
$ 3.81 billion $ 370,075
Feb 25, 2025 $ 17.92
+1.83%
$ 4.01 billion $ 390,529
Feb 24, 2025 $ 17.59
-3.64%
$ 3.93 billion $ 286,081
Feb 23, 2025 $ 18.25
+0.19%
$ 4.08 billion $ 351,209
Feb 22, 2025 $ 18.22
+0.76%
$ 4.06 billion $ 378,879
Feb 21, 2025 $ 18.08
-0.54%
$ 4.03 billion $ 359,575
Feb 20, 2025 $ 18.18
+1.69%
$ 4.05 billion $ 341,676