ETZ Historical Data

ETZ Page 19
Download
Date Close Price change Market cap Trading volume
Apr 28, 4 PM $ 0.0549
-2.13%
$ 439.47 million $ 275,631
Apr 28, 3 PM $ 0.0561
-0.95%
$ 449.15 million $ 268,431
Apr 28, 2 PM $ 0.0567
+0.36%
$ 453.67 million $ 166,608
Apr 28, 1 PM $ 0.0565
-0.21%
$ 451.73 million $ 215,804
Apr 28, 12 PM $ 0.0566
+1.24%
$ 453.06 million $ 212,781
Apr 28, 11 AM $ 0.0567
+5.63%
$ 453.32 million $ 211,319
Apr 28, 10 AM $ 0.0536
+1.98%
$ 429.15 million $ 185,328
Apr 28, 9 AM $ 0.0523
+3.72%
$ 418.68 million $ 177,127
Apr 28, 8 AM $ 0.0505
+0.32%
$ 404.4 million $ 170,393
Apr 28, 7 AM $ 0.0504
+7.70%
$ 403.07 million $ 170,327
Apr 28, 6 AM $ 0.047
+2.14%
$ 375.64 million $ 155,504
Apr 28, 5 AM $ 0.046
+7.18%
$ 368.22 million $ 141,858
Apr 28, 4 AM $ 0.0429
-0.28%
$ 342.82 million $ 123,721
Apr 28, 3 AM $ 0.043
+1.10%
$ 343.69 million $ 121,869
Apr 28, 2 AM $ 0.0425
+1.00%
$ 339.65 million $ 122,231
Apr 28, 1 AM $ 0.042
+1.16%
$ 335.74 million $ 120,827
Apr 28, 12 AM $ 0.0414
+0.60%
$ 331.2 million $ 117,395
Apr 27, 11 PM $ 0.041
-1.77%
$ 327.96 million $ 123,013
Apr 27, 10 PM $ 0.0417
-1.15%
$ 333.79 million $ 122,046
Apr 27, 9 PM $ 0.043
+0.00%
$ 343.77 million $ 120,449
Apr 27, 8 PM $ 0.0426
+0.00%
$ 340.56 million $ 120,355
Apr 27, 5 PM $ 0.0429
+6.20%
$ 343 million $ 120,901
Apr 27, 4 PM $ 0.0404
+1.62%
$ 322.92 million $ 102,881
Apr 27, 3 PM $ 0.0397
-1.33%
$ 317.42 million $ 97,594
Apr 27, 2 PM $ 0.0401
+1.85%
$ 320.59 million $ 102,580
Apr 27, 1 PM $ 0.0393
+7.04%
$ 314.34 million $ 71,160
Apr 27, 12 PM $ 0.0365
-0.57%
$ 291.85 million $ 62,823
Apr 27, 11 AM $ 0.0367
+0.23%
$ 293.55 million $ 62,618
Apr 27, 10 AM $ 0.0366
-0.23%
$ 292.72 million $ 63,259
Apr 27, 9 AM $ 0.0367
+2.10%
$ 293.74 million $ 63,475
Apr 27, 8 AM $ 0.0359
+4.86%
$ 287.48 million $ 55,096
Apr 27, 7 AM $ 0.0344
+3.32%
$ 275.26 million $ 57,685
Apr 27, 6 AM $ 0.0332
+0.05%
$ 265.79 million $ 66,524
Apr 27, 5 AM $ 0.0332
-0.41%
$ 265.82 million $ 77,947
Apr 27, 4 AM $ 0.0334
-0.31%
$ 267.44 million $ 80,248
Apr 27, 3 AM $ 0.0336
+3.04%
$ 268.97 million $ 100,271
Apr 27, 2 AM $ 0.0325
-0.02%
$ 259.72 million $ 103,037
Apr 27, 1 AM $ 0.0327
+0.00%
$ 261.46 million $ 113,812
Apr 27, 12 AM $ 0.0325
-0.60%
$ 260.08 million $ 113,162
Apr 26, 11 PM $ 0.0327
+0.29%
$ 261.66 million $ 104,926
Apr 26, 8 PM $ 0.0325
+0.15%
$ 260.36 million $ 106,827
Apr 26, 7 PM $ 0.0325
+0.00%
$ 260.36 million $ 106,636
Apr 26, 6 PM $ 0.0325
-0.83%
$ 260.38 million $ 116,509
Apr 26, 5 PM $ 0.0328
-0.29%
$ 262.21 million $ 224,930
Apr 26, 4 PM $ 0.0328
-1.54%
$ 262.47 million $ 232,053
Apr 26, 3 PM $ 0.0333
+2.72%
$ 266.76 million $ 241,703
Apr 26, 2 PM $ 0.0324
-0.45%
$ 259.07 million $ 242,636
Apr 26, 1 PM $ 0.0325
+0.13%
$ 260.05 million $ 247,344
Apr 26, 12 PM $ 0.0325
+1.60%
$ 259.71 million $ 259,022
Apr 26, 11 AM $ 0.0319
+0.02%
$ 255.58 million $ 260,681