ZETRIX Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| 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 |