Market Cap $3.82T
1.26%
Volume 24h $354.65B
22.81%
BTC % 55.39%
0.14%
ETH % 11.28%
-1.59%
Coins
33.637
+7
Exchanges
885
Last update
59 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-09 2025 | $14.58 | $14.50 | $14.66 | $14.56 | $644,175 | - |
| Nov-08 2025 | $14.58 | $14.44 | $14.69 | $14.69 | $620,173 | - |
| Nov-07 2025 | $14.75 | $14.43 | $14.75 | $14.43 | $641,219 | - |
| Nov-06 2025 | $14.40 | $14.34 | $14.69 | $14.68 | $618,675 | - |
| Nov-05 2025 | $14.65 | $13.91 | $14.69 | $14.24 | $642,094 | - |
| Nov-04 2025 | $14.22 | $14.09 | $14.71 | $14.61 | $631,579 | - |
| Nov-03 2025 | $14.58 | $14.58 | $14.88 | $14.88 | $650,762 | - |
| Nov-02 2025 | $14.85 | $14.83 | $15.00 | $14.92 | $649,937 | - |
| Nov-01 2025 | $14.92 | $14.92 | $15.11 | $15.05 | $660,985 | - |
| Oct-31 2025 | $15.06 | $15.02 | $15.17 | $15.02 | $645,258 | - |
| Oct-30 2025 | $15.04 | $14.86 | $15.28 | $15.13 | $666,466 | - |
| Oct-29 2025 | $15.22 | $15.22 | $15.42 | $15.31 | $675,434 | - |
| Oct-28 2025 | $15.39 | $15.24 | $15.47 | $15.39 | $655,345 | - |
| Oct-27 2025 | $15.44 | $15.44 | $15.56 | $15.53 | $572,588 | - |
| Oct-26 2025 | $15.53 | $15.36 | $15.53 | $15.42 | $544,623 | - |