Market Cap $2.79T
-0.65%
Volume 24h $257.09B
-9.67%
BTC % 55.73%
-0.41%
ETH % 10.02%
-0.1%
Coins
34.531
+8
Exchanges
885
Last update
46 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $10.81 | $10.81 | $11.03 | $10.98 | $474,434 | - |
| Apr-23 2026 | $10.97 | $10.89 | $10.99 | $10.98 | $463,820 | - |
| Apr-22 2026 | $11.02 | $10.70 | $11.08 | $10.72 | $481,877 | - |
| Apr-21 2026 | $10.69 | $10.68 | $10.99 | $10.94 | $448,419 | - |
| Apr-20 2026 | $10.94 | $10.80 | $11.01 | $10.81 | $466,683 | - |
| Apr-19 2026 | $10.77 | $10.77 | $10.98 | $10.98 | $470,954 | - |
| Apr-18 2026 | $10.99 | $10.98 | $11.13 | $11.10 | $498,626 | - |
| Apr-17 2026 | $11.12 | $11.08 | $11.22 | $11.16 | $525,316 | - |
| Apr-16 2026 | $11.17 | $11.11 | $11.22 | $11.15 | $504,814 | - |
| Apr-15 2026 | $11.15 | $10.46 | $11.15 | $10.51 | $503,275 | - |
| Apr-14 2026 | $10.48 | $10.48 | $10.71 | $10.59 | $462,226 | - |
| Apr-13 2026 | $10.61 | $10.28 | $10.61 | $10.32 | $454,232 | - |
| Apr-12 2026 | $10.28 | $10.26 | $10.47 | $10.47 | $511,560 | - |
| Apr-11 2026 | $10.48 | $10.47 | $10.58 | $10.51 | $543,013 | - |
| Apr-10 2026 | $10.50 | $10.43 | $10.56 | $10.43 | $452,022 | - |