ETZ Historical Data

ETZ Page 11
Download
Date Close Price change Market cap Trading volume
May 17, 9 AM $ 0.0465
-0.08%
$ 371.81 million $ 25,365
May 17, 8 AM $ 0.046
-0.17%
$ 367.7 million $ 30,160
May 17, 7 AM $ 0.0461
-0.15%
$ 369 million $ 37,624
May 17, 6 AM $ 0.046
+2.34%
$ 367.87 million $ 37,874
May 17, 5 AM $ 0.0458
+0.33%
$ 366.56 million $ 45,974
May 17, 4 AM $ 0.0457
+1.22%
$ 365.32 million $ 45,686
May 17, 3 AM $ 0.045
+3.89%
$ 359.93 million $ 54,558
May 17, 2 AM $ 0.0439
-1.26%
$ 351.43 million $ 54,041
May 17, 1 AM $ 0.0443
+0.34%
$ 354.69 million $ 54,689
May 17, 12 AM $ 0.0443
+1.66%
$ 354.43 million $ 56,204
May 16, 11 PM $ 0.0436
-0.09%
$ 348.8 million $ 54,406
May 16, 10 PM $ 0.0438
+0.48%
$ 350.48 million $ 54,534
May 16, 9 PM $ 0.0436
-0.37%
$ 348.6 million $ 57,339
May 16, 8 PM $ 0.0437
-0.14%
$ 349.61 million $ 55,780
May 16, 5 PM $ 0.0436
-0.90%
$ 348.73 million $ 48,499
May 16, 3 PM $ 0.0436
-0.01%
$ 349.05 million $ 59,576
May 16, 2 PM $ 0.0436
-0.09%
$ 348.86 million $ 60,509
May 16, 1 PM $ 0.0436
+0.78%
$ 349.18 million $ 62,809
May 16, 12 PM $ 0.0433
-2.09%
$ 346.37 million $ 75,209
May 16, 11 AM $ 0.0439
-1.15%
$ 350.83 million $ 74,710
May 16, 10 AM $ 0.0447
+0.79%
$ 357.22 million $ 79,338
May 16, 9 AM $ 0.0436
-1.89%
$ 348.76 million $ 82,841
May 16, 8 AM $ 0.0442
+3.50%
$ 353.8 million $ 90,759
May 16, 7 AM $ 0.0427
+0.29%
$ 341.79 million $ 80,890
May 16, 6 AM $ 0.0426
-6.99%
$ 340.62 million $ 82,706
May 16, 5 AM $ 0.0458
+0.09%
$ 366.55 million $ 81,008
May 16, 4 AM $ 0.0458
+2.08%
$ 366.42 million $ 87,566
May 16, 3 AM $ 0.0454
+0.70%
$ 363.41 million $ 86,646
May 16, 2 AM $ 0.0455
+0.26%
$ 364.3 million $ 96,804
May 16, 1 AM $ 0.0455
-3.02%
$ 363.94 million $ 97,230
May 15, 11 PM $ 0.0469
+0.00%
$ 375.31 million $ 111,374
May 15, 10 PM $ 0.0456
-0.31%
$ 364.64 million $ 114,974
May 15, 8 PM $ 0.0454
-4.16%
$ 362.83 million $ 117,580
May 15, 7 PM $ 0.0474
+2.18%
$ 378.92 million $ 116,052
May 15, 6 PM $ 0.0465
+0.00%
$ 372.23 million $ 111,734
May 15, 5 PM $ 0.0465
+1.63%
$ 372.07 million $ 111,473
May 15, 4 PM $ 0.0448
-0.33%
$ 358.21 million $ 110,743
May 15, 3 PM $ 0.0449
-1.39%
$ 359.31 million $ 111,045
May 15, 2 PM $ 0.0455
-0.67%
$ 363.81 million $ 110,792
May 15, 1 PM $ 0.0459
-3.23%
$ 366.82 million $ 108,757
May 15, 12 PM $ 0.0473
+0.03%
$ 378.42 million $ 101,243
May 15, 11 AM $ 0.0472
+0.55%
$ 377.31 million $ 100,765
May 15, 10 AM $ 0.0469
-0.77%
$ 375.28 million $ 97,988
May 15, 9 AM $ 0.0473
+0.29%
$ 378.14 million $ 93,310
May 15, 8 AM $ 0.0472
-1.11%
$ 377.29 million $ 86,209
May 15, 7 AM $ 0.0477
+0.97%
$ 381.37 million $ 78,009
May 15, 6 AM $ 0.0472
+0.04%
$ 377.97 million $ 79,216
May 15, 5 AM $ 0.0472
+1.11%
$ 377.29 million $ 83,107
May 15, 4 AM $ 0.0471
+1.79%
$ 376.54 million $ 82,497
May 15, 3 AM $ 0.0463
-2.25%
$ 370.46 million $ 77,818