ZETRIX Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $2.23 | $2.23 | $2.15 | $2.18 | $45,127.13 |
| 2026-11-09 | $2.21 | $2.24 | $2.18 | $2.23 | $59,298.47 |
| 2026-11-08 | $2.35 | $2.36 | $2.20 | $2.22 | $48,357.35 |
| 2026-11-07 | $2.31 | $2.35 | $2.16 | $2.35 | $50,023.08 |
| 2026-11-06 | $2.31 | $2.32 | $2.28 | $2.31 | $40,781.75 |
| 2026-11-05 | $2.47 | $2.48 | $2.29 | $2.31 | $42,503.48 |
| 2026-11-04 | $2.39 | $2.48 | $2.34 | $2.47 | $52,734.56 |
| 2026-11-03 | $2.40 | $2.42 | $2.39 | $2.40 | $53,155.74 |
| 2026-11-02 | $2.48 | $2.50 | $2.39 | $2.40 | $51,193.09 |
| 2026-11-01 | $2.49 | $2.50 | $2.46 | $2.48 | $45,249.92 |
| 2026-10-31 | $2.70 | $2.71 | $2.52 | $2.52 | $34,838.98 |
| 2026-10-30 | $2.76 | $2.78 | $2.67 | $2.70 | $46,489.54 |
| 2026-10-29 | $2.91 | $2.91 | $2.76 | $2.76 | $62,063.40 |
| 2026-10-28 | $2.89 | $2.93 | $2.87 | $2.91 | $44,750.84 |
| 2026-10-27 | $2.88 | $2.90 | $2.84 | $2.89 | $42,362.63 |
| 2026-10-26 | $2.92 | $2.93 | $2.87 | $2.88 | $43,789.84 |
| 2026-10-25 | $3.19 | $3.19 | $2.91 | $2.92 | $34,027.47 |
| 2026-10-24 | $3.20 | $3.20 | $3.13 | $3.19 | $38,973.45 |
| 2026-10-23 | $3.21 | $3.24 | $3.18 | $3.20 | $37,643.97 |
| 2026-10-22 | $3.30 | $3.31 | $3.20 | $3.21 | $40,402.65 |
| 2026-10-21 | $3.27 | $3.33 | $3.25 | $3.30 | $42,984.12 |
| 2026-10-20 | $3.24 | $3.29 | $3.21 | $3.28 | $41,060.12 |
| 2026-10-19 | $3.19 | $3.30 | $2.64 | $3.24 | $22,823.98 |
| 2026-10-18 | $2.53 | $3.40 | $2.50 | $3.19 | $45,731.24 |
| 2026-10-17 | $2.58 | $2.58 | $2.52 | $2.54 | $57,149.65 |
| 2026-10-16 | $2.60 | $2.62 | $2.55 | $2.58 | $42,122.70 |
| 2026-10-15 | $2.70 | $2.71 | $2.57 | $2.60 | $35,177.19 |
| 2026-10-14 | $3.14 | $3.27 | $2.67 | $2.70 | $22,601.64 |
| 2026-10-13 | $3.78 | $3.81 | $3.11 | $3.14 | $28,193.88 |
| 2026-10-12 | $4.96 | $4.96 | $3.78 | $3.79 | $50,690.90 |