ETZ Historical Data

ETZ Page 12
Download
Date Close Price change Market cap Trading volume
May 15, 3 AM $ 0.0463
-2.25%
$ 370.46 million $ 77,818
May 15, 2 AM $ 0.0476
+2.09%
$ 380.63 million $ 72,699
May 15, 1 AM $ 0.0467
-1.14%
$ 373.43 million $ 70,944
May 15, 12 AM $ 0.0475
+1.87%
$ 380.16 million $ 63,746
May 14, 11 PM $ 0.0467
+3.43%
$ 373.42 million $ 60,980
May 14, 10 PM $ 0.0452
-0.95%
$ 361.25 million $ 53,635
May 14, 9 PM $ 0.0454
+0.02%
$ 363.29 million $ 52,577
May 14, 5 PM $ 0.0453
+0.09%
$ 362.52 million $ 58,815
May 14, 4 PM $ 0.0451
+0.06%
$ 360.88 million $ 58,123
May 14, 3 PM $ 0.0452
-0.55%
$ 361.65 million $ 56,670
May 14, 2 PM $ 0.045
+0.57%
$ 360.39 million $ 56,007
May 14, 1 PM $ 0.0448
+0.95%
$ 358.29 million $ 56,996
May 14, 12 PM $ 0.044
+2.19%
$ 351.76 million $ 71,534
May 14, 11 AM $ 0.0429
+2.68%
$ 343.13 million $ 70,169
May 14, 10 AM $ 0.0418
+0.00%
$ 334.08 million $ 71,242
May 14, 9 AM $ 0.041
+0.29%
$ 328.07 million $ 71,275
May 14, 8 AM $ 0.041
+0.35%
$ 328.35 million $ 71,217
May 14, 7 AM $ 0.0409
+4.39%
$ 327.28 million $ 70,520
May 14, 6 AM $ 0.039
+17.64%
$ 312.1 million $ 66,324
May 14, 5 AM $ 0.0338
-0.03%
$ 270.7 million $ 53,670
May 14, 4 AM $ 0.034
-12.98%
$ 272.17 million $ 50,017
May 14, 3 AM $ 0.0393
+0.00%
$ 314.15 million $ 49,799
May 14, 2 AM $ 0.0393
-2.18%
$ 314.75 million $ 51,029
May 14, 1 AM $ 0.0394
-2.41%
$ 315.16 million $ 56,752
May 14, 12 AM $ 0.0398
-0.69%
$ 318.22 million $ 65,616
May 13, 11 PM $ 0.0402
-1.18%
$ 321.22 million $ 67,391
May 13, 10 PM $ 0.0408
+2.05%
$ 326.59 million $ 68,905
May 13, 9 PM $ 0.04
+3.40%
$ 320.29 million $ 66,079
May 13, 8 PM $ 0.04
-0.85%
$ 319.86 million $ 59,343
May 13, 7 PM $ 0.0388
-0.53%
$ 310.46 million $ 53,811
May 13, 6 PM $ 0.039
+0.64%
$ 311.96 million $ 50,575
May 13, 5 PM $ 0.0395
-0.05%
$ 315.68 million $ 50,113
May 13, 4 PM $ 0.0401
+0.92%
$ 320.64 million $ 50,651
May 13, 3 PM $ 0.0397
-1.72%
$ 317.67 million $ 45,566
May 13, 2 PM $ 0.0401
+3.30%
$ 320.47 million $ 48,660
May 13, 1 PM $ 0.0392
+2.91%
$ 313.94 million $ 48,746
May 13, 12 PM $ 0.0382
+1.87%
$ 305.56 million $ 48,787
May 13, 11 AM $ 0.0375
+0.23%
$ 300.28 million $ 45,946
May 13, 10 AM $ 0.0373
+0.00%
$ 298.64 million $ 44,319
May 13, 9 AM $ 0.038
-0.16%
$ 304.31 million $ 57,748
May 13, 8 AM $ 0.0383
+1.51%
$ 306.13 million $ 54,251
May 13, 7 AM $ 0.0376
+3.85%
$ 300.86 million $ 68,154
May 13, 6 AM $ 0.0362
-1.17%
$ 289.65 million $ 92,368
May 13, 5 AM $ 0.0376
+0.80%
$ 300.77 million $ 97,509
May 13, 4 AM $ 0.0373
+0.53%
$ 298.36 million $ 100,127
May 13, 3 AM $ 0.0372
-1.56%
$ 297.34 million $ 101,746
May 13, 2 AM $ 0.038
-3.88%
$ 303.64 million $ 100,481
May 13, 1 AM $ 0.0389
-1.24%
$ 311 million $ 98,536
May 13, 12 AM $ 0.0404
+1.37%
$ 323.04 million $ 76,339
May 12, 11 PM $ 0.0399
+2.61%
$ 318.99 million $ 72,941