Crypto Rate Dashboard
Zetrix Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-12-12 |
$21.02 |
$21.35 |
$20.85 |
$20.92 |
$818,182.16 |
| 2024-12-11 |
$18.91 |
$21.20 |
$18.72 |
$21.02 |
$869,401.15 |
| 2024-12-10 |
$19.96 |
$20.03 |
$18.87 |
$18.91 |
$783,382.48 |
| 2024-12-09 |
$21.26 |
$21.26 |
$19.72 |
$19.99 |
$1.05M |
| 2024-12-08 |
$20.98 |
$21.29 |
$20.80 |
$21.29 |
$747,350.28 |
| 2024-12-07 |
$21.00 |
$21.19 |
$20.96 |
$20.97 |
$743,246.56 |
| 2024-12-06 |
$20.94 |
$21.49 |
$20.84 |
$21.02 |
$833,200.01 |
| 2024-12-05 |
$20.23 |
$21.53 |
$20.23 |
$20.95 |
$893,902.10 |
| 2024-12-04 |
$20.21 |
$20.32 |
$20.13 |
$20.23 |
$437,239.22 |
| 2024-12-03 |
$20.17 |
$20.40 |
$20.11 |
$20.21 |
$694,740.65 |
| 2024-12-02 |
$21.52 |
$21.65 |
$19.78 |
$20.17 |
$815,707.45 |
| 2024-12-01 |
$21.55 |
$21.61 |
$21.39 |
$21.52 |
$552,175.09 |
| 2024-11-30 |
$20.10 |
$21.64 |
$19.96 |
$21.55 |
$835,416.67 |
| 2024-11-29 |
$20.22 |
$20.48 |
$20.00 |
$20.10 |
$723,778.26 |
| 2024-11-28 |
$20.24 |
$20.37 |
$19.98 |
$20.22 |
$746,182.68 |
| 2024-11-27 |
$20.08 |
$20.40 |
$19.89 |
$20.24 |
$728,529.76 |
| 2024-11-26 |
$20.91 |
$21.12 |
$19.94 |
$20.08 |
$755,411.66 |
| 2024-11-25 |
$21.64 |
$21.76 |
$20.71 |
$20.94 |
$708,025.81 |
| 2024-11-24 |
$21.83 |
$22.09 |
$21.41 |
$21.64 |
$1.40M |
| 2024-11-23 |
$21.02 |
$22.04 |
$20.87 |
$21.82 |
$976,714.59 |
| 2024-11-22 |
$21.02 |
$21.23 |
$20.90 |
$21.04 |
$2.26M |
| 2024-11-21 |
$20.41 |
$21.35 |
$20.41 |
$21.03 |
$2.36M |
| 2024-11-20 |
$20.35 |
$20.78 |
$20.22 |
$20.41 |
$2.80M |
| 2024-11-19 |
$20.34 |
$20.68 |
$20.14 |
$20.36 |
$2.90M |
| 2024-11-18 |
$21.08 |
$21.37 |
$20.25 |
$20.36 |
$2.81M |
| 2024-11-17 |
$19.83 |
$21.28 |
$19.65 |
$21.12 |
$2.96M |
| 2024-11-16 |
$18.94 |
$20.07 |
$18.94 |
$19.82 |
$2.80M |
| 2024-11-15 |
$18.98 |
$19.30 |
$18.53 |
$18.94 |
$2.17M |
| 2024-11-14 |
$20.60 |
$20.61 |
$18.87 |
$18.97 |
$2.39M |
| 2024-11-13 |
$19.90 |
$20.75 |
$19.81 |
$20.64 |
$4.13M |
Share this link via
Or copy link
