ETZ Historical Data

ETZ Page 14
Download
Date Close Price change Market cap Trading volume
May 10, 2 PM $ 0.0351
+1.27%
$ 281.1 million $ 97,904
May 10, 1 PM $ 0.0347
-1.60%
$ 277.49 million $ 96,831
May 10, 12 PM $ 0.0352
-0.25%
$ 282 million $ 95,801
May 10, 11 AM $ 0.0354
+1.39%
$ 283.19 million $ 95,993
May 10, 10 AM $ 0.0349
+0.36%
$ 279.47 million $ 93,516
May 10, 9 AM $ 0.0346
+4.20%
$ 277.18 million $ 93,136
May 10, 8 AM $ 0.0332
+1.43%
$ 265.52 million $ 64,671
May 10, 7 AM $ 0.0327
-13.78%
$ 261.56 million $ 55,555
May 10, 6 AM $ 0.0378
+16.54%
$ 302.45 million $ 59,710
May 10, 5 AM $ 0.0331
-11.97%
$ 264.62 million $ 49,922
May 10, 4 AM $ 0.0376
+8.03%
$ 300.49 million $ 53,555
May 10, 3 AM $ 0.0348
-8.66%
$ 278.47 million $ 45,454
May 10, 2 AM $ 0.0381
+1.04%
$ 304.61 million $ 50,194
May 10, 1 AM $ 0.0377
+7.51%
$ 301.66 million $ 49,159
May 10, 12 AM $ 0.0351
+1.50%
$ 280.56 million $ 50,338
May 9, 11 PM $ 0.0346
-6.17%
$ 276.5 million $ 48,527
May 9, 10 PM $ 0.0366
-0.09%
$ 292.43 million $ 41,676
May 9, 9 PM $ 0.0348
+0.00%
$ 278.21 million $ 34,992
May 9, 8 PM $ 0.0348
-2.57%
$ 278.65 million $ 34,737
May 9, 7 PM $ 0.0358
+0.63%
$ 286.17 million $ 34,607
May 9, 6 PM $ 0.0355
+1.00%
$ 284.15 million $ 29,600
May 9, 5 PM $ 0.0352
-2.08%
$ 281.38 million $ 29,939
May 9, 4 PM $ 0.0352
-9.17%
$ 281.21 million $ 29,672
May 9, 3 PM $ 0.0376
-11.24%
$ 301.16 million $ 35,982
May 9, 2 PM $ 0.0402
-9.36%
$ 321.4 million $ 39,709
May 9, 1 PM $ 0.044
-0.76%
$ 351.91 million $ 43,361
May 9, 12 PM $ 0.0409
-7.24%
$ 327.3 million $ 41,308
May 9, 11 AM $ 0.0426
-0.20%
$ 340.56 million $ 42,717
May 9, 10 AM $ 0.0437
+6.88%
$ 349.22 million $ 43,465
May 9, 9 AM $ 0.0408
-0.44%
$ 326.27 million $ 37,024
May 9, 8 AM $ 0.041
+2.25%
$ 327.67 million $ 35,260
May 9, 7 AM $ 0.0401
+1.67%
$ 320.54 million $ 31,234
May 9, 6 AM $ 0.0394
-1.74%
$ 315.05 million $ 31,217
May 9, 5 AM $ 0.0398
+1.60%
$ 318.29 million $ 46,205
May 9, 4 AM $ 0.0392
-0.37%
$ 313.25 million $ 49,994
May 9, 3 AM $ 0.0393
-1.97%
$ 314.35 million $ 51,047
May 9, 2 AM $ 0.04
+2.05%
$ 320.29 million $ 51,423
May 9, 1 AM $ 0.0392
+1.65%
$ 313.97 million $ 51,212
May 9, 12 AM $ 0.0388
-4.67%
$ 310.04 million $ 46,128
May 8, 11 PM $ 0.0407
+0.00%
$ 325.25 million $ 44,241
May 8, 10 PM $ 0.0378
+0.00%
$ 302.06 million $ 46,873
May 8, 7 PM $ 0.0377
+0.00%
$ 301.89 million $ 46,841
May 8, 6 PM $ 0.0377
+0.00%
$ 301.99 million $ 46,840
May 8, 5 PM $ 0.0378
-0.19%
$ 302.18 million $ 45,653
May 8, 4 PM $ 0.0377
+0.30%
$ 301.96 million $ 45,254
May 8, 3 PM $ 0.0379
-2.10%
$ 302.83 million $ 38,080
May 8, 2 PM $ 0.0384
+1.57%
$ 307.22 million $ 36,934
May 8, 1 PM $ 0.0378
+0.00%
$ 302.5 million $ 35,190
May 8, 12 PM $ 0.0379
-0.08%
$ 303.58 million $ 36,199
May 8, 11 AM $ 0.038
-0.62%
$ 303.95 million $ 36,392