Market Cap $3.15T
-5.28%
Volume 24h $231.09B
28%
BTC % 54.75%
-0.07%
ETH % 10.83%
-1.1%
Coins
33.736
+2
Exchanges
885
Last update
1 minute 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-30 2025 | $11.69 | $11.50 | $11.90 | $11.56 | $640,813 | - |
| Nov-29 2025 | $11.51 | $11.51 | $12.04 | $12.01 | $620,896 | - |
| Nov-28 2025 | $12.03 | $11.61 | $12.03 | $11.65 | $605,501 | - |
| Nov-27 2025 | $11.67 | $11.67 | $11.98 | $11.94 | $540,148 | - |
| Nov-26 2025 | $11.95 | $11.90 | $12.14 | $12.11 | $541,872 | - |
| Nov-25 2025 | $12.11 | $11.34 | $12.17 | $11.64 | $520,179 | - |
| Nov-24 2025 | $11.72 | $11.49 | $11.94 | $11.91 | $553,443 | - |
| Nov-23 2025 | $11.97 | $11.92 | $12.27 | $11.93 | $534,316 | - |
| Nov-22 2025 | $11.90 | $11.76 | $11.99 | $11.84 | $669,525 | - |
| Nov-21 2025 | $11.85 | $11.85 | $12.10 | $12.09 | $423,993 | - |
| Nov-20 2025 | $12.16 | $11.96 | $12.65 | $12.43 | $538,182 | - |
| Nov-19 2025 | $12.45 | $12.19 | $12.45 | $12.25 | $518,577 | - |
| Nov-18 2025 | $12.26 | $12.21 | $12.67 | $12.67 | $555,787 | - |
| Nov-17 2025 | $12.63 | $12.57 | $12.86 | $12.75 | $564,093 | - |
| Nov-16 2025 | $12.75 | $12.71 | $12.94 | $12.84 | $569,265 | - |