ETZ Historical Data

ETZ Page 6
Download
Date Close Price change Market cap Trading volume
May 30, 2 PM $ 0.0185
+2.34%
$ 147.73 million $ 94,932
May 30, 1 PM $ 0.018
-1.56%
$ 144.13 million $ 88,688
May 30, 12 PM $ 0.0184
-1.95%
$ 147.45 million $ 88,127
May 30, 11 AM $ 0.0188
-6.97%
$ 150.61 million $ 51,896
May 30, 10 AM $ 0.0201
-2.77%
$ 160.55 million $ 71,226
May 30, 9 AM $ 0.0206
-2.52%
$ 164.69 million $ 68,512
May 30, 8 AM $ 0.0211
-10.27%
$ 169.1 million $ 67,779
May 30, 7 AM $ 0.0236
-2.04%
$ 188.41 million $ 64,088
May 30, 6 AM $ 0.0242
-1.08%
$ 193.62 million $ 64,022
May 30, 5 AM $ 0.0245
-4.06%
$ 195.73 million $ 62,962
May 30, 4 AM $ 0.0255
-3.45%
$ 204.2 million $ 57,156
May 30, 3 AM $ 0.0268
-0.26%
$ 214.42 million $ 59,147
May 30, 2 AM $ 0.0268
-3.31%
$ 214.4 million $ 57,042
May 30, 1 AM $ 0.0277
+0.00%
$ 221.57 million $ 55,247
May 29, 11 PM $ 0.0279
+0.56%
$ 222.86 million $ 55,007
May 29, 10 PM $ 0.0281
+1.46%
$ 224.48 million $ 53,070
May 29, 7 PM $ 0.0283
+2.39%
$ 226.16 million $ 46,585
May 29, 6 PM $ 0.0271
-3.31%
$ 217 million $ 41,625
May 29, 5 PM $ 0.028
-0.56%
$ 224.11 million $ 38,916
May 29, 4 PM $ 0.0282
+1.15%
$ 225.34 million $ 41,238
May 29, 3 PM $ 0.0279
-6.63%
$ 223.07 million $ 38,252
May 29, 2 PM $ 0.0299
-1.52%
$ 238.81 million $ 24,686
May 29, 1 PM $ 0.03
+0.46%
$ 240.31 million $ 23,798
May 29, 12 PM $ 0.03
+0.00%
$ 240.12 million $ 21,715
May 29, 11 AM $ 0.03
-1.00%
$ 239.66 million $ 21,811
May 29, 10 AM $ 0.0301
-4.52%
$ 241.05 million $ 20,988
May 29, 9 AM $ 0.0313
+0.00%
$ 250.31 million $ 21,628
May 29, 8 AM $ 0.0313
-1.18%
$ 250.42 million $ 21,775
May 29, 7 AM $ 0.0317
+0.86%
$ 253.36 million $ 22,516
May 29, 6 AM $ 0.0314
+0.57%
$ 250.95 million $ 22,044
May 29, 5 AM $ 0.0313
+0.05%
$ 250.03 million $ 21,547
May 29, 4 AM $ 0.0312
-1.16%
$ 249.9 million $ 22,071
May 29, 3 AM $ 0.0317
-0.19%
$ 253.98 million $ 30,060
May 29, 2 AM $ 0.0316
-1.48%
$ 253.14 million $ 25,928
May 29, 1 AM $ 0.0321
+0.00%
$ 257.2 million $ 25,663
May 29, 12 AM $ 0.0321
-0.34%
$ 256.98 million $ 26,586
May 28, 11 PM $ 0.0322
+0.00%
$ 257.63 million $ 10,459
May 28, 5 PM $ 0.0325
+2.33%
$ 260.2 million $ 32,148
May 28, 4 PM $ 0.032
+0.84%
$ 256.08 million $ 27,104
May 28, 3 PM $ 0.0318
-0.40%
$ 254.02 million $ 27,201
May 28, 1 PM $ 0.0318
-0.24%
$ 254.41 million $ 26,805
May 28, 11 AM $ 0.0319
+0.05%
$ 255.49 million $ 37,022
May 28, 10 AM $ 0.0321
-1.41%
$ 256.63 million $ 36,906
May 28, 9 AM $ 0.0325
+1.14%
$ 259.96 million $ 39,714
May 28, 8 AM $ 0.0321
-0.07%
$ 257.03 million $ 37,486
May 28, 7 AM $ 0.0323
+0.62%
$ 258.54 million $ 38,384
May 28, 6 AM $ 0.0321
+0.10%
$ 257.19 million $ 38,258
May 28, 5 AM $ 0.0323
-0.38%
$ 258.34 million $ 37,851
May 28, 4 AM $ 0.0324
-1.73%
$ 259.51 million $ 40,093
May 28, 3 AM $ 0.033
-1.56%
$ 264.06 million $ 30,129