ZETRIX Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $3.78 | $3.81 | $3.11 | $3.14 | $28,193.88 |
| 2026-10-12 | $4.96 | $4.96 | $3.78 | $3.79 | $50,690.90 |
| 2026-10-11 | $4.32 | $7.45 | $3.86 | $4.96 | $39,736.53 |
| 2026-10-10 | $3.47 | $4.76 | $2.88 | $4.32 | $41,682.60 |
| 2026-10-09 | $4.02 | $4.26 | $2.70 | $3.47 | $5,294.23 |
| 2026-10-08 | $7.58 | $7.61 | $2.25 | $4.05 | $58,583.72 |
| 2026-10-07 | $8.09 | $8.09 | $7.58 | $7.58 | $80,102.48 |
| 2026-10-06 | $8.71 | $8.71 | $8.08 | $8.09 | $137,298.74 |
| 2026-10-05 | $8.84 | $8.88 | $8.65 | $8.71 | $186,610.59 |
| 2026-10-04 | $8.87 | $8.91 | $8.70 | $8.84 | $194,170.87 |
| 2026-10-03 | $8.94 | $8.96 | $8.85 | $8.86 | $148,644.72 |
| 2026-10-02 | $9.11 | $9.25 | $8.91 | $8.95 | $150,360.38 |
| 2026-10-01 | $9.04 | $9.17 | $8.99 | $9.11 | $152,050.52 |
| 2026-09-30 | $9.19 | $9.19 | $9.03 | $9.04 | $124,872.38 |
| 2026-09-29 | $9.22 | $9.28 | $9.12 | $9.19 | $189,376.22 |
| 2026-09-28 | $9.43 | $9.46 | $9.18 | $9.22 | $172,061.91 |
| 2026-09-27 | $9.96 | $9.96 | $9.41 | $9.43 | $85,653.20 |
| 2026-09-26 | $9.69 | $9.96 | $9.66 | $9.96 | $107,053.82 |
| 2026-09-25 | $9.71 | $9.81 | $9.60 | $9.69 | $138,840.98 |
| 2026-09-24 | $9.74 | $9.75 | $9.56 | $9.70 | $121,349.00 |
| 2026-09-23 | $9.95 | $10.06 | $9.72 | $9.74 | $141,836.34 |
| 2026-09-22 | $10.07 | $10.07 | $9.94 | $9.95 | $147,162.91 |
| 2026-09-21 | $10.01 | $10.15 | $9.99 | $10.07 | $88,298.70 |
| 2026-09-20 | $10.03 | $10.04 | $9.90 | $9.98 | $178,189.22 |
| 2026-09-19 | $10.00 | $10.08 | $9.98 | $10.05 | $118,897.96 |
| 2026-09-18 | $9.91 | $10.09 | $9.90 | $10.00 | $106,035.10 |
| 2026-09-17 | $9.92 | $10.01 | $9.89 | $9.91 | $207,841.81 |
| 2026-09-16 | $9.84 | $9.95 | $9.78 | $9.92 | $259,184.96 |
| 2026-09-15 | $10.40 | $10.41 | $10.05 | $10.09 | $173,425.62 |
| 2026-09-14 | $10.45 | $10.58 | $10.40 | $10.40 | $284,014.84 |