ZETRIX Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $2.76 | $2.78 | $2.67 | $2.70 | $46,489.54 |
| 2026-10-29 | $2.91 | $2.91 | $2.76 | $2.76 | $62,063.40 |
| 2026-10-28 | $2.89 | $2.93 | $2.87 | $2.91 | $44,750.84 |
| 2026-10-27 | $2.88 | $2.90 | $2.84 | $2.89 | $42,362.63 |
| 2026-10-26 | $2.92 | $2.93 | $2.87 | $2.88 | $43,789.84 |
| 2026-10-25 | $3.19 | $3.19 | $2.91 | $2.92 | $34,027.47 |
| 2026-10-24 | $3.20 | $3.20 | $3.13 | $3.19 | $38,973.45 |
| 2026-10-23 | $3.21 | $3.24 | $3.18 | $3.20 | $37,643.97 |
| 2026-10-22 | $3.30 | $3.31 | $3.20 | $3.21 | $40,402.65 |
| 2026-10-21 | $3.27 | $3.33 | $3.25 | $3.30 | $42,984.12 |
| 2026-10-20 | $3.24 | $3.29 | $3.21 | $3.28 | $41,060.12 |
| 2026-10-19 | $3.19 | $3.30 | $2.64 | $3.24 | $22,823.98 |
| 2026-10-18 | $2.53 | $3.40 | $2.50 | $3.19 | $45,731.24 |
| 2026-10-17 | $2.58 | $2.58 | $2.52 | $2.54 | $57,149.65 |
| 2026-10-16 | $2.60 | $2.62 | $2.55 | $2.58 | $42,122.70 |
| 2026-10-15 | $2.70 | $2.71 | $2.57 | $2.60 | $35,177.19 |
| 2026-10-14 | $3.14 | $3.27 | $2.67 | $2.70 | $22,601.64 |
| 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 |