ETZ Historical Data

ETZ Page 15
Download
Date Close Price change Market cap Trading volume
May 8, 10 AM $ 0.0382
-2.78%
$ 305.93 million $ 36,523
May 8, 9 AM $ 0.0393
-0.73%
$ 314.51 million $ 34,101
May 8, 8 AM $ 0.0395
-0.01%
$ 315.93 million $ 34,593
May 8, 7 AM $ 0.0395
+1.40%
$ 315.97 million $ 36,053
May 8, 6 AM $ 0.0389
+11.27%
$ 311.5 million $ 36,169
May 8, 5 AM $ 0.035
-5.18%
$ 279.95 million $ 19,910
May 8, 4 AM $ 0.037
+0.32%
$ 295.76 million $ 24,336
May 8, 3 AM $ 0.0369
+3.21%
$ 295.53 million $ 24,069
May 8, 2 AM $ 0.0359
-1.12%
$ 287.12 million $ 22,578
May 8, 12 AM $ 0.0363
+0.00%
$ 290.27 million $ 15,090
May 7, 11 PM $ 0.0363
+0.72%
$ 290.09 million $ 14,993
May 7, 6 PM $ 0.036
+0.08%
$ 288.01 million $ 22,036
May 7, 3 PM $ 0.038
+4.72%
$ 304.13 million $ 22,521
May 7, 2 PM $ 0.036
-0.44%
$ 288.2 million $ 21,812
May 7, 1 PM $ 0.0348
+0.73%
$ 278.18 million $ 26,417
May 7, 12 PM $ 0.0347
+1.17%
$ 277.42 million $ 26,759
May 7, 11 AM $ 0.0343
-1.70%
$ 274.39 million $ 26,541
May 7, 9 AM $ 0.0348
-1.16%
$ 278.56 million $ 30,423
May 7, 8 AM $ 0.0352
-0.15%
$ 281.81 million $ 30,654
May 7, 7 AM $ 0.0353
-0.11%
$ 282.08 million $ 32,259
May 7, 6 AM $ 0.0352
-2.08%
$ 281.62 million $ 30,905
May 7, 5 AM $ 0.0357
-0.37%
$ 285.29 million $ 30,791
May 7, 4 AM $ 0.0357
-1.62%
$ 285.51 million $ 25,436
May 7, 3 AM $ 0.0363
-0.96%
$ 290.32 million $ 26,326
May 7, 2 AM $ 0.0368
-0.76%
$ 294.38 million $ 25,093
May 7, 1 AM $ 0.0371
+1.65%
$ 296.76 million $ 23,990
May 7, 12 AM $ 0.0365
-1.06%
$ 292.03 million $ 23,527
May 6, 7 PM $ 0.0369
+0.00%
$ 295.47 million $ 31,955
May 6, 4 PM $ 0.0362
-2.53%
$ 289.3 million $ 35,302
May 6, 3 PM $ 0.037
-1.95%
$ 296.18 million $ 40,409
May 6, 2 PM $ 0.0372
+0.71%
$ 297.34 million $ 52,672
May 6, 1 PM $ 0.0368
-3.29%
$ 294.43 million $ 52,737
May 6, 12 PM $ 0.0381
+3.36%
$ 304.44 million $ 49,752
May 6, 11 AM $ 0.0393
+0.55%
$ 314.65 million $ 49,878
May 6, 10 AM $ 0.0395
+2.82%
$ 316.09 million $ 49,068
May 6, 9 AM $ 0.0401
+2.23%
$ 321.19 million $ 46,269
May 6, 8 AM $ 0.0401
-0.56%
$ 320.75 million $ 47,367
May 6, 7 AM $ 0.0404
-2.28%
$ 323.46 million $ 44,787
May 6, 6 AM $ 0.0417
-1.14%
$ 333.82 million $ 44,864
May 6, 5 AM $ 0.0422
+5.74%
$ 337.69 million $ 43,844
May 6, 4 AM $ 0.0388
-3.89%
$ 310.68 million $ 39,158
May 6, 3 AM $ 0.04
-0.11%
$ 319.84 million $ 39,115
May 6, 2 AM $ 0.04
+0.08%
$ 320.22 million $ 40,416
May 6, 12 AM $ 0.0402
-0.37%
$ 321.28 million $ 41,297
May 5, 11 PM $ 0.0403
+0.06%
$ 322.08 million $ 41,433
May 5, 10 PM $ 0.0405
-0.43%
$ 324.34 million $ 36,563
May 5, 9 PM $ 0.0407
-0.87%
$ 325.93 million $ 40,885
May 5, 8 PM $ 0.0408
+0.10%
$ 326 million $ 39,543
May 5, 6 PM $ 0.0407
-0.88%
$ 325.24 million $ 38,237
May 5, 5 PM $ 0.0408
-0.55%
$ 326.55 million $ 38,435