ETZ Historical Data

ETZ Page 11
Download
Date Close Price change Market cap Trading volume
May 11, 3 PM $ 0.0393
-0.04%
$ 314.08 million $ 66,113
May 11, 2 PM $ 0.0393
-0.62%
$ 314.67 million $ 63,315
May 11, 1 PM $ 0.0395
-5.22%
$ 315.77 million $ 62,053
May 11, 12 PM $ 0.0417
+0.34%
$ 333.64 million $ 64,012
May 11, 11 AM $ 0.0414
+0.57%
$ 331.21 million $ 61,723
May 11, 10 AM $ 0.041
+1.42%
$ 328.33 million $ 63,596
May 11, 9 AM $ 0.0405
+1.52%
$ 323.88 million $ 70,197
May 11, 8 AM $ 0.0399
+0.71%
$ 319.1 million $ 90,418
May 11, 7 AM $ 0.0394
+0.18%
$ 315.36 million $ 99,063
May 11, 6 AM $ 0.0393
-1.02%
$ 314.68 million $ 105,012
May 11, 5 AM $ 0.0397
+0.51%
$ 317.66 million $ 105,394
May 11, 4 AM $ 0.0395
+0.63%
$ 316.05 million $ 106,769
May 11, 3 AM $ 0.0391
+2.61%
$ 312.65 million $ 94,038
May 11, 2 AM $ 0.0382
+4.78%
$ 305.64 million $ 89,953
May 11, 1 AM $ 0.0364
+0.33%
$ 291.56 million $ 85,784
May 11, 12 AM $ 0.0363
+1.29%
$ 290.57 million $ 84,872
May 10, 11 PM $ 0.0358
+0.91%
$ 286.2 million $ 83,110
May 10, 10 PM $ 0.0356
-0.13%
$ 284.6 million $ 91,914
May 10, 9 PM $ 0.0356
+0.00%
$ 284.4 million $ 94,728
May 10, 8 PM $ 0.0355
-0.45%
$ 284.27 million $ 94,795
May 10, 7 PM $ 0.0355
-0.91%
$ 283.65 million $ 98,825
May 10, 5 PM $ 0.0358
+1.28%
$ 286.26 million $ 101,572
May 10, 4 PM $ 0.0354
+0.67%
$ 283.21 million $ 100,537
May 10, 3 PM $ 0.0352
+0.12%
$ 281.33 million $ 101,108
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