Market Cap $3.93T
0.18%
Volume 24h $325.06B
13.11%
BTC % 55.01%
0.07%
ETH % 11.93%
0.67%
Coins
33.462
+13
Exchanges
885
Last update
2 Minutes ago
Zetrix (ZETRIX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $15.59 | $15.47 | $15.72 | $15.50 | $577,584 | - |
| Oct-19 2025 | $15.56 | $15.29 | $15.66 | $15.44 | $591,047 | - |
| Oct-18 2025 | $15.42 | $15.31 | $15.42 | $15.40 | $591,691 | - |
| Oct-17 2025 | $15.45 | $15.09 | $15.61 | $15.55 | $596,390 | - |
| Oct-16 2025 | $15.58 | $15.44 | $15.68 | $15.49 | $569,596 | - |
| Oct-15 2025 | $15.51 | $15.39 | $15.63 | $15.62 | $551,010 | - |
| Oct-14 2025 | $15.66 | $15.51 | $15.84 | $15.84 | $574,111 | - |
| Oct-13 2025 | $15.90 | $15.63 | $15.94 | $15.74 | $553,400 | - |
| Oct-12 2025 | $15.72 | $14.79 | $15.75 | $14.90 | $570,466 | - |
| Oct-11 2025 | $14.94 | $14.78 | $15.18 | $15.12 | $546,102 | - |
| Oct-10 2025 | $15.13 | $15.06 | $15.59 | $15.49 | $571,427 | - |
| Oct-09 2025 | $15.50 | $15.49 | $15.96 | $15.86 | $516,915 | - |
| Oct-08 2025 | $15.86 | $15.64 | $15.91 | $15.70 | $601,368 | - |
| Oct-07 2025 | $15.72 | $15.67 | $16.23 | $16.22 | $595,478 | - |
| Oct-06 2025 | $16.22 | $16.22 | $16.37 | $16.27 | $601,351 | - |