ETZ Historical Data

ETZ Page 4
Download
Date Close Price change Market cap Trading volume
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
May 28, 2 AM $ 0.0335
+0.76%
$ 268.11 million $ 32,419
May 28, 1 AM $ 0.0332
-0.14%
$ 265.77 million $ 51,736
May 28, 12 AM $ 0.0333
+0.44%
$ 266.64 million $ 51,702
May 27, 11 PM $ 0.0332
-1.20%
$ 265.86 million $ 50,657
May 27, 9 PM $ 0.0336
+0.00%
$ 269.19 million $ 50,189
May 27, 6 PM $ 0.0335
+0.00%
$ 268.26 million $ 50,137
May 27, 5 PM $ 0.0336
-0.03%
$ 268.96 million $ 49,771
May 27, 4 PM $ 0.0337
+0.23%
$ 269.52 million $ 49,854
May 27, 3 PM $ 0.0336
+1.62%
$ 268.58 million $ 49,029
May 27, 2 PM $ 0.033
+0.00%
$ 263.84 million $ 47,587
May 27, 1 PM $ 0.0329
+0.52%
$ 263.06 million $ 47,028
May 27, 12 PM $ 0.0323
-0.08%
$ 258.35 million $ 49,970
May 27, 11 AM $ 0.0323
+1.56%
$ 258.56 million $ 54,767
May 27, 10 AM $ 0.0324
+0.79%
$ 259.09 million $ 49,212
May 27, 9 AM $ 0.033
+1.26%
$ 263.61 million $ 52,505
May 27, 8 AM $ 0.0326
-1.33%
$ 260.48 million $ 55,769
May 27, 7 AM $ 0.0326
+0.09%
$ 260.47 million $ 56,037
May 27, 6 AM $ 0.0319
-3.31%
$ 255.11 million $ 63,362
May 27, 5 AM $ 0.0321
-2.40%
$ 257.11 million $ 65,764
May 27, 4 AM $ 0.0329
+1.44%
$ 263.6 million $ 74,475
May 27, 3 AM $ 0.0327
-0.03%
$ 261.52 million $ 75,193
May 27, 2 AM $ 0.0346
+4.53%
$ 277.09 million $ 73,680
May 27, 1 AM $ 0.0331
-1.42%
$ 265 million $ 77,293
May 27, 12 AM $ 0.0339
-0.33%
$ 271.12 million $ 54,123
May 26, 11 PM $ 0.034
-0.73%
$ 272.06 million $ 53,551
May 26, 7 PM $ 0.034
-0.18%
$ 271.75 million $ 52,977
May 26, 6 PM $ 0.034
+0.60%
$ 272.23 million $ 52,677
May 26, 4 PM $ 0.0341
+0.00%
$ 272.57 million $ 56,598
May 26, 2 PM $ 0.0349
+0.07%
$ 279.01 million $ 73,613
May 26, 1 PM $ 0.0347
+2.12%
$ 277.46 million $ 80,269