ETZ Historical Data

ETZ Page 13
Download
Date Close Price change Market cap Trading volume
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
May 5, 4 PM $ 0.0411
-1.27%
$ 328.49 million $ 36,830
May 5, 3 PM $ 0.0408
-2.41%
$ 326.16 million $ 29,303
May 5, 2 PM $ 0.042
-2.71%
$ 335.78 million $ 19,656
May 5, 1 PM $ 0.0432
+0.06%
$ 345.27 million $ 7,745
May 5, 11 AM $ 0.0433
+1.66%
$ 346.38 million $ 10,639
May 5, 10 AM $ 0.0436
+0.00%
$ 348.86 million $ 10,140
May 5, 8 AM $ 0.0425
-4.50%
$ 340.04 million $ 10,981
May 5, 7 AM $ 0.0445
-0.47%
$ 356.15 million $ 13,619
May 5, 5 AM $ 0.0457
+1.74%
$ 365.22 million $ 14,419
May 5, 3 AM $ 0.0464
+1.11%
$ 371.3 million $ 14,650
May 5, 2 AM $ 0.046
+0.00%
$ 367.76 million $ 13,210
May 5, 1 AM $ 0.046
-1.02%
$ 367.7 million $ 13,377
May 5, 12 AM $ 0.0465
+0.00%
$ 371.7 million $ 14,045
May 4, 11 PM $ 0.0468
+0.00%
$ 374.13 million $ 14,088
May 4, 9 PM $ 0.0468
+0.00%
$ 374.67 million $ 15,683
May 4, 5 PM $ 0.047
+1.58%
$ 375.93 million $ 15,858
May 4, 4 PM $ 0.0459
+0.40%
$ 367.47 million $ 16,873
May 4, 3 PM $ 0.0457
+0.11%
$ 365.87 million $ 17,788
May 4, 2 PM $ 0.0457
+0.11%
$ 365.45 million $ 17,599
May 4, 1 PM $ 0.0451
+2.10%
$ 360.81 million $ 19,072
May 4, 12 PM $ 0.0435
-0.31%
$ 348.3 million $ 25,926
May 4, 11 AM $ 0.0436
-0.04%
$ 348.84 million $ 25,598
May 4, 10 AM $ 0.0435
+0.00%
$ 347.67 million $ 25,681
May 4, 8 AM $ 0.0432
-1.54%
$ 345.99 million $ 26,761
May 4, 7 AM $ 0.044
-0.33%
$ 352.32 million $ 25,780
May 4, 6 AM $ 0.0442
-1.21%
$ 353.78 million $ 25,973