ZETRIX Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $9.71 | $9.81 | $9.60 | $9.69 | $138,840.98 |
| 2026-09-24 | $9.74 | $9.75 | $9.56 | $9.70 | $121,349.00 |
| 2026-09-23 | $9.95 | $10.06 | $9.72 | $9.74 | $141,836.34 |
| 2026-09-22 | $10.07 | $10.07 | $9.94 | $9.95 | $147,162.91 |
| 2026-09-21 | $10.01 | $10.15 | $9.99 | $10.07 | $88,298.70 |
| 2026-09-20 | $10.03 | $10.04 | $9.90 | $9.98 | $178,189.22 |
| 2026-09-19 | $10.00 | $10.08 | $9.98 | $10.05 | $118,897.96 |
| 2026-09-18 | $9.91 | $10.09 | $9.90 | $10.00 | $106,035.10 |
| 2026-09-17 | $9.92 | $10.01 | $9.89 | $9.91 | $207,841.81 |
| 2026-09-16 | $9.84 | $9.95 | $9.78 | $9.92 | $259,184.96 |
| 2026-09-15 | $10.40 | $10.41 | $10.05 | $10.09 | $173,425.62 |
| 2026-09-14 | $10.45 | $10.58 | $10.40 | $10.40 | $284,014.84 |
| 2026-09-13 | $10.49 | $10.49 | $10.42 | $10.44 | $263,165.71 |
| 2026-09-12 | $10.53 | $10.53 | $10.49 | $10.49 | $380,437.18 |
| 2026-09-11 | $10.48 | $10.56 | $10.44 | $10.53 | $308,179.48 |
| 2026-09-10 | $10.50 | $10.59 | $10.43 | $10.46 | $311,764.70 |
| 2026-09-09 | $10.62 | $10.69 | $10.46 | $10.50 | $292,723.96 |
| 2026-09-08 | $10.64 | $10.67 | $10.56 | $10.62 | $242,356.66 |
| 2026-09-07 | $10.93 | $10.94 | $10.03 | $10.64 | $359,220.76 |
| 2026-09-06 | $10.50 | $10.88 | $10.46 | $10.88 | $306,781.29 |
| 2026-09-05 | $10.50 | $10.52 | $10.46 | $10.49 | $313,454.46 |
| 2026-09-04 | $10.63 | $10.66 | $10.47 | $10.50 | $323,812.51 |
| 2026-09-03 | $10.63 | $10.67 | $10.52 | $10.64 | $316,814.89 |
| 2026-09-02 | $10.56 | $10.64 | $10.53 | $10.63 | $317,893.44 |
| 2026-09-01 | $10.62 | $10.64 | $10.51 | $10.56 | $309,843.92 |
| 2026-08-31 | $10.67 | $10.68 | $10.59 | $10.62 | $305,970.95 |
| 2026-08-30 | $9.95 | $10.86 | $9.92 | $10.67 | $447,932.02 |
| 2026-08-29 | $10.05 | $10.09 | $9.92 | $9.95 | $268,760.85 |
| 2026-08-28 | $10.05 | $10.42 | $10.05 | $10.15 | $385,302.21 |
| 2026-08-27 | $10.03 | $10.08 | $9.96 | $10.05 | $302,109.33 |