Scan with your phone to get the appLịch sử giá ZETRIX
Daily open, high, low, close and volume (UTC), from the exchange with the most ZETRIX volume. Showing the last 365 days.
Monthly returns ZETRIX
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -6.9% | -2.5% | -2.5% | -0.8% | -19% | +5.7% | -5.4% | +20% | -15% | -72% | -3.3% | — | -81% |
| 2025 | — | — | — | — | — | -2.3% | -3.2% | -9.4% | +0.6% | +0.3% | -23% | +6.0% | -29% |
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
| Date | Close | Change |
|---|---|---|
| 11/03/2026 | $2.41 | +0.46% |
| 11/02/2026 | $2.40 | -3.19% |
| 11/01/2026 | $2.48 | -0.52% |
| 10/31/2026 | $2.49 | -7.99% |
| 10/30/2026 | $2.70 | -1.96% |
| 10/29/2026 | $2.76 | -5.32% |
| 10/28/2026 | $2.91 | +0.80% |
| 10/27/2026 | $2.89 | +0.35% |
| 10/26/2026 | $2.88 | -1.37% |
| 10/25/2026 | $2.92 | -8.41% |
| 10/24/2026 | $3.19 | -0.41% |
| 10/23/2026 | $3.20 | -0.37% |
| 10/22/2026 | $3.21 | -2.64% |
| 10/21/2026 | $3.30 | +0.76% |
| 10/20/2026 | $3.28 | +1.08% |
| 10/19/2026 | $3.24 | +4.62% |
| 10/18/2026 | $3.10 | +22.12% |
| 10/17/2026 | $2.54 | -1.59% |
| 10/16/2026 | $2.58 | -0.81% |
| 10/15/2026 | $2.60 | -3.81% |
| 10/14/2026 | $2.70 | -14.71% |
| 10/13/2026 | $3.17 | -16.33% |
| 10/12/2026 | $3.79 | -23.66% |
| 10/11/2026 | $4.96 | +14.66% |
| 10/10/2026 | $4.32 | +24.58% |
| 10/09/2026 | $3.47 | -15.18% |
| 10/08/2026 | $4.09 | -46.04% |
| 10/07/2026 | $7.58 | -6.22% |
| 10/06/2026 | $8.09 | -7.08% |
| 10/05/2026 | $8.70 | -1.57% |
| 10/04/2026 | $8.84 | -0.23% |
| 10/03/2026 | $8.86 | -0.91% |
| 10/02/2026 | $8.94 | -1.90% |
| 10/01/2026 | $9.12 | +0.80% |
| 09/30/2026 | $9.04 | -1.55% |
| 09/29/2026 | $9.19 | -0.33% |
| 09/28/2026 | $9.22 | -2.20% |
| 09/27/2026 | $9.42 | -6.15% |
| 09/26/2026 | $10.04 | +3.60% |
| 09/25/2026 | $9.69 | -0.06% |
| 09/24/2026 | $9.70 | -0.45% |
| 09/23/2026 | $9.74 | -2.08% |
| 09/22/2026 | $9.95 | -1.21% |
| 09/21/2026 | $10.07 | +0.91% |
| 09/20/2026 | $9.98 | -0.62% |
| 09/19/2026 | $10.04 | +0.38% |
| 09/18/2026 | $10.00 | +0.95% |
| 09/17/2026 | $9.91 | -0.02% |
| 09/16/2026 | $9.91 | -1.70% |
| 09/15/2026 | $10.08 | -3.02% |
| 09/14/2026 | $10.40 | -0.46% |
| 09/13/2026 | $10.45 | -0.42% |
| 09/12/2026 | $10.49 | -0.38% |
| 09/11/2026 | $10.53 | +0.68% |
| 09/10/2026 | $10.46 | -0.41% |
| 09/09/2026 | $10.50 | -1.07% |
| 09/08/2026 | $10.62 | -0.25% |
| 09/07/2026 | $10.64 | -3.83% |
| 09/06/2026 | $11.07 | +5.45% |
| 09/05/2026 | $10.49 | -0.02% |
| 09/04/2026 | $10.50 | -1.35% |
| 09/03/2026 | $10.64 | +0.08% |
| 09/02/2026 | $10.63 | +0.72% |
| 09/01/2026 | $10.56 | -0.58% |
| 08/31/2026 | $10.62 | -0.37% |
| 08/30/2026 | $10.66 | +7.15% |
| 08/29/2026 | $9.95 | -2.03% |
| 08/28/2026 | $10.15 | +0.74% |
| 08/27/2026 | $10.08 | +0.36% |
| 08/26/2026 | $10.04 | +1.26% |
| 08/25/2026 | $9.92 | -0.85% |
| 08/24/2026 | $10.00 | -3.98% |
| 08/23/2026 | $10.42 | +7.83% |
| 08/22/2026 | $9.66 | +7.81% |
| 08/21/2026 | $8.96 | +3.68% |
| 08/20/2026 | $8.64 | +2.44% |
| 08/19/2026 | $8.44 | +0.00% |
| 08/18/2026 | $8.44 | -0.45% |
| 08/17/2026 | $8.47 | +0.28% |
| 08/16/2026 | $8.45 | -0.58% |
| 08/15/2026 | $8.50 | -0.07% |
| 08/14/2026 | $8.51 | -0.30% |
| 08/13/2026 | $8.53 | -0.35% |
| 08/12/2026 | $8.56 | +0.15% |
| 08/11/2026 | $8.55 | -0.77% |
| 08/10/2026 | $8.61 | -1.54% |
| 08/09/2026 | $8.75 | -0.14% |
| 08/08/2026 | $8.76 | -2.02% |
| 08/07/2026 | $8.94 | +2.08% |
| 08/06/2026 | $8.76 | -0.25% |
| 08/05/2026 | $8.78 | +0.09% |
| 08/04/2026 | $8.77 | -0.85% |
| 08/03/2026 | $8.85 | +0.02% |
| 08/02/2026 | $8.85 | +0.07% |
| 08/01/2026 | $8.84 | +0.09% |
| 07/31/2026 | $8.83 | -1.46% |
| 07/30/2026 | $8.96 | +1.52% |
| 07/29/2026 | $8.83 | -0.59% |
| 07/28/2026 | $8.88 | +0.34% |
| 07/27/2026 | $8.85 | -1.92% |
| 07/26/2026 | $9.03 | -0.21% |
| 07/25/2026 | $9.04 | -0.33% |
| 07/24/2026 | $9.07 | -0.84% |
| 07/23/2026 | $9.15 | +0.54% |
| 07/22/2026 | $9.10 | -1.04% |
| 07/21/2026 | $9.20 | +0.55% |
| 07/20/2026 | $9.15 | -1.58% |
| 07/19/2026 | $9.30 | -0.11% |
| 07/18/2026 | $9.31 | -0.10% |
| 07/17/2026 | $9.31 | -0.44% |
| 07/16/2026 | $9.36 | -0.15% |
| 07/15/2026 | $9.37 | -0.03% |
| 07/14/2026 | $9.37 | +1.24% |
| 07/13/2026 | $9.26 | -1.06% |
| 07/12/2026 | $9.36 | +0.04% |
| 07/11/2026 | $9.35 | -0.94% |
| 07/10/2026 | $9.44 | -0.20% |
| 07/09/2026 | $9.46 | +2.15% |
| 07/08/2026 | $9.26 | -2.02% |
| 07/07/2026 | $9.45 | -0.27% |
| 07/06/2026 | $9.48 | +0.25% |
| 07/05/2026 | $9.45 | +0.29% |
| 07/04/2026 | $9.43 | +0.61% |
| 07/03/2026 | $9.37 | +2.33% |
| 07/02/2026 | $9.16 | -1.99% |
| 07/01/2026 | $9.34 | +0.09% |
| 06/30/2026 | $9.34 | -1.75% |
| 06/29/2026 | $9.50 | -0.29% |
| 06/28/2026 | $9.53 | -1.63% |
| 06/27/2026 | $9.69 | -0.75% |
| 06/26/2026 | $9.76 | +1.61% |
| 06/25/2026 | $9.61 | -1.38% |
| 06/24/2026 | $9.74 | +0.71% |
| 06/23/2026 | $9.67 | +2.20% |
| 06/22/2026 | $9.46 | -0.72% |
| 06/21/2026 | $9.53 | +0.08% |
| 06/20/2026 | $9.52 | -0.20% |
| 06/19/2026 | $9.54 | -1.68% |
| 06/18/2026 | $9.71 | +3.43% |
| 06/17/2026 | $9.38 | -3.25% |
| 06/16/2026 | $9.70 | -1.61% |
| 06/15/2026 | $9.86 | +0.58% |
| 06/14/2026 | $9.80 | +0.39% |
| 06/13/2026 | $9.76 | -0.25% |
| 06/12/2026 | $9.79 | -3.04% |
| 06/11/2026 | $10.09 | +2.62% |
| 06/10/2026 | $9.84 | +0.38% |
| 06/09/2026 | $9.80 | -0.86% |
| 06/08/2026 | $9.88 | +0.08% |
| 06/07/2026 | $9.88 | +2.15% |
| 06/06/2026 | $9.67 | -0.12% |
| 06/05/2026 | $9.68 | -2.06% |
| 06/04/2026 | $9.88 | +6.70% |
| 06/03/2026 | $9.26 | -0.69% |
| 06/02/2026 | $9.33 | -1.33% |
| 06/01/2026 | $9.45 | +7.03% |
| 05/31/2026 | $8.83 | +0.10% |
| 05/30/2026 | $8.82 | -0.56% |
| 05/29/2026 | $8.87 | -0.16% |
| 05/28/2026 | $8.89 | -0.78% |
| 05/27/2026 | $8.96 | -1.52% |
| 05/26/2026 | $9.09 | -1.44% |
| 05/25/2026 | $9.23 | +0.21% |
| 05/24/2026 | $9.21 | -1.71% |
| 05/23/2026 | $9.37 | -0.80% |
| 05/22/2026 | $9.44 | -2.09% |
| 05/21/2026 | $9.65 | -1.66% |
| 05/20/2026 | $9.81 | +1.13% |
| 05/19/2026 | $9.70 | -1.64% |
| 05/18/2026 | $9.86 | +0.17% |
| 05/17/2026 | $9.84 | +0.16% |
| 05/16/2026 | $9.83 | -1.04% |
| 05/15/2026 | $9.93 | -1.36% |
| 05/14/2026 | $10.07 | -1.27% |
| 05/13/2026 | $10.20 | -1.12% |
| 05/12/2026 | $10.31 | -5.59% |
| 05/11/2026 | $10.92 | +2.15% |
| 05/10/2026 | $10.69 | -0.21% |
| 05/09/2026 | $10.72 | -0.05% |
| 05/08/2026 | $10.72 | -0.07% |
| 05/07/2026 | $10.73 | -0.09% |
| 05/06/2026 | $10.74 | -0.81% |
| 05/05/2026 | $10.83 | -0.07% |
| 05/04/2026 | $10.84 | +0.59% |
| 05/03/2026 | $10.77 | -0.45% |
| 05/02/2026 | $10.82 | +0.16% |
| 05/01/2026 | $10.80 | -0.51% |
| 04/30/2026 | $10.86 | +0.03% |
| 04/29/2026 | $10.86 | +0.29% |
| 04/28/2026 | $10.83 | -0.42% |
| 04/27/2026 | $10.87 | +0.30% |
| 04/26/2026 | $10.84 | +0.02% |
| 04/25/2026 | $10.84 | +0.27% |
| 04/24/2026 | $10.81 | -1.58% |
| 04/23/2026 | $10.98 | -0.03% |
| 04/22/2026 | $10.99 | +2.41% |
| 04/21/2026 | $10.73 | -2.05% |
| 04/20/2026 | $10.95 | +1.67% |
| 04/19/2026 | $10.77 | -1.82% |
| 04/18/2026 | $10.97 | -1.10% |
| 04/17/2026 | $11.09 | -0.78% |
| 04/16/2026 | $11.18 | +0.17% |
| 04/15/2026 | $11.16 | +6.35% |
| 04/14/2026 | $10.50 | -1.14% |
| 04/13/2026 | $10.62 | +2.91% |
| 04/12/2026 | $10.32 | -1.48% |
| 04/11/2026 | $10.47 | -0.34% |
| 04/10/2026 | $10.51 | +0.83% |
| 04/09/2026 | $10.42 | -0.34% |
| 04/08/2026 | $10.46 | -1.34% |
| 04/07/2026 | $10.60 | +0.72% |
| 04/06/2026 | $10.52 | -2.30% |
| 04/05/2026 | $10.77 | +1.27% |
| 04/04/2026 | $10.64 | -0.06% |
| 04/03/2026 | $10.64 | -0.59% |
| 04/02/2026 | $10.70 | -0.09% |
| 04/01/2026 | $10.71 | -2.10% |
| 03/31/2026 | $10.94 | +3.82% |
| 03/30/2026 | $10.54 | +6.40% |
| 03/29/2026 | $9.91 | -1.53% |
| 03/28/2026 | $10.06 | -0.38% |
| 03/27/2026 | $10.10 | -3.93% |
| 03/26/2026 | $10.51 | -2.71% |
| 03/25/2026 | $10.81 | +0.26% |
| 03/24/2026 | $10.78 | -0.21% |
| 03/23/2026 | $10.80 | +4.86% |
| 03/22/2026 | $10.30 | -2.98% |
| 03/21/2026 | $10.62 | -1.74% |
| 03/20/2026 | $10.80 | +0.33% |
| 03/19/2026 | $10.77 | -0.04% |
| 03/18/2026 | $10.77 | +0.49% |
| 03/17/2026 | $10.72 | -0.02% |
| 03/16/2026 | $10.72 | -2.38% |
| 03/15/2026 | $10.98 | -0.16% |
| 03/14/2026 | $11.00 | -3.86% |
| 03/13/2026 | $11.44 | -0.11% |
| 03/12/2026 | $11.46 | +0.04% |
| 03/11/2026 | $11.45 | -0.60% |
| 03/10/2026 | $11.52 | +1.58% |
| 03/09/2026 | $11.34 | +1.65% |
| 03/08/2026 | $11.16 | -0.52% |
| 03/07/2026 | $11.21 | -0.86% |
| 03/06/2026 | $11.31 | -2.05% |
| 03/05/2026 | $11.55 | -1.04% |
| 03/04/2026 | $11.67 | +3.69% |
| 03/03/2026 | $11.25 | -2.95% |
| 03/02/2026 | $11.60 | +4.46% |
| 03/01/2026 | $11.10 | -1.05% |
| 02/28/2026 | $11.22 | -0.85% |
| 02/27/2026 | $11.32 | -0.55% |
| 02/26/2026 | $11.38 | -0.13% |
| 02/25/2026 | $11.39 | +2.11% |
| 02/24/2026 | $11.16 | -0.51% |
| 02/23/2026 | $11.22 | +0.67% |
| 02/22/2026 | $11.14 | +1.13% |
| 02/21/2026 | $11.02 | +1.35% |
| 02/20/2026 | $10.87 | -0.95% |
| 02/19/2026 | $10.97 | -1.21% |
| 02/18/2026 | $11.11 | +0.48% |
| 02/17/2026 | $11.05 | -3.02% |
| 02/16/2026 | $11.40 | +2.15% |
| 02/15/2026 | $11.16 | -1.40% |
| 02/14/2026 | $11.32 | +2.90% |
| 02/13/2026 | $11.00 | +2.42% |
| 02/12/2026 | $10.74 | +1.63% |
| 02/11/2026 | $10.56 | -3.65% |
| 02/10/2026 | $10.96 | -1.15% |
| 02/09/2026 | $11.09 | -2.73% |
| 02/08/2026 | $11.40 | -0.44% |
| 02/07/2026 | $11.45 | -3.76% |
| 02/06/2026 | $11.90 | +17.41% |
| 02/05/2026 | $10.14 | -5.42% |
| 02/04/2026 | $10.72 | -7.00% |
| 02/03/2026 | $11.52 | -2.41% |
| 02/02/2026 | $11.81 | +4.15% |
| 02/01/2026 | $11.34 | -1.47% |
| 01/31/2026 | $11.51 | -4.11% |
| 01/30/2026 | $12.00 | -0.88% |
| 01/29/2026 | $12.11 | -1.26% |
| 01/28/2026 | $12.26 | +0.32% |
| 01/27/2026 | $12.22 | -0.32% |
| 01/26/2026 | $12.26 | +1.79% |
| 01/25/2026 | $12.05 | -1.34% |
| 01/24/2026 | $12.21 | +0.10% |
| 01/23/2026 | $12.20 | -0.94% |
| 01/22/2026 | $12.31 | -0.53% |
| 01/21/2026 | $12.38 | +2.45% |
| 01/20/2026 | $12.08 | -1.35% |
| 01/19/2026 | $12.25 | -1.43% |
| 01/18/2026 | $12.43 | -0.05% |
| 01/17/2026 | $12.43 | +0.06% |
| 01/16/2026 | $12.42 | +0.10% |
| 01/15/2026 | $12.41 | -0.47% |
| 01/14/2026 | $12.47 | -0.05% |
| 01/13/2026 | $12.48 | +1.17% |
| 01/12/2026 | $12.33 | -3.94% |
| 01/11/2026 | $12.84 | +1.51% |
| 01/10/2026 | $12.65 | -0.70% |
| 01/09/2026 | $12.74 | -2.38% |
| 01/08/2026 | $13.05 | -0.99% |
| 01/07/2026 | $13.18 | -2.12% |
| 01/06/2026 | $13.46 | -0.50% |
| 01/05/2026 | $13.53 | +8.79% |
| 01/04/2026 | $12.44 | -0.27% |
| 01/03/2026 | $12.47 | +0.49% |
| 01/02/2026 | $12.41 | +0.31% |
| 01/01/2026 | $12.37 | +0.05% |
| 12/31/2025 | $12.36 | -0.39% |
| 12/30/2025 | $12.41 | -0.06% |
| 12/29/2025 | $12.42 | -0.22% |
| 12/28/2025 | $12.45 | +0.48% |
| 12/27/2025 | $12.39 | -0.31% |
| 12/26/2025 | $12.43 | -0.35% |
| 12/25/2025 | $12.47 | +0.01% |
| 12/24/2025 | $12.47 | -0.30% |
| 12/23/2025 | $12.51 | -0.83% |
| 12/22/2025 | $12.61 | -1.31% |
| 12/21/2025 | $12.78 | -0.87% |
| 12/20/2025 | $12.89 | +0.09% |
| 12/19/2025 | $12.88 | -0.07% |
| 12/18/2025 | $12.89 | +2.40% |
| 12/17/2025 | $12.59 | -1.58% |
| 12/16/2025 | $12.79 | +0.29% |
| 12/15/2025 | $12.75 | -0.05% |
| 12/14/2025 | $12.76 | -1.29% |
| 12/13/2025 | $12.92 | +0.27% |
| 12/12/2025 | $12.89 | +0.88% |
| 12/11/2025 | $12.78 | +0.02% |
| 12/10/2025 | $12.77 | +0.37% |
| 12/09/2025 | $12.73 | +0.98% |
| 12/08/2025 | $12.60 | -0.86% |
| 12/07/2025 | $12.71 | +0.39% |
| 12/06/2025 | $12.66 | +0.68% |
| 12/05/2025 | $12.58 | -1.58% |
| 12/04/2025 | $12.78 | +0.35% |
| 12/03/2025 | $12.74 | +3.28% |
| 12/02/2025 | $12.33 | +9.48% |
| 12/01/2025 | $11.26 | -3.45% |
| 11/30/2025 | $11.67 | +1.43% |
| 11/29/2025 | $11.50 | -4.21% |
| 11/28/2025 | $12.01 | +3.18% |
| 11/27/2025 | $11.64 | -2.72% |
| 11/26/2025 | $11.96 | -1.67% |
| 11/25/2025 | $12.16 | +4.39% |
| 11/24/2025 | $11.65 | -2.35% |
| 11/23/2025 | $11.93 | +0.02% |
| 11/22/2025 | $11.93 | +0.56% |
| 11/21/2025 | $11.86 | -1.66% |
| 11/20/2025 | $12.06 | -3.28% |
| 11/19/2025 | $12.47 | +1.56% |
| 11/18/2025 | $12.28 | -3.10% |
| 11/17/2025 | $12.67 | -0.67% |
| 11/16/2025 | $12.76 | -0.95% |
| 11/15/2025 | $12.88 | -0.26% |
| 11/14/2025 | $12.91 | -4.08% |
| 11/13/2025 | $13.46 | -1.50% |
| 11/12/2025 | $13.67 | -2.35% |
| 11/11/2025 | $14.00 | -1.91% |
| 11/10/2025 | $14.27 | -1.88% |
| 11/09/2025 | $14.54 | -0.23% |
| 11/08/2025 | $14.58 | -0.95% |
| 11/07/2025 | $14.72 | +2.09% |
| 11/06/2025 | $14.42 | -1.87% |
| 11/05/2025 | $14.69 | +3.23% |