ETZ Historical Data

ETZ Page 5
Download
Date Close Price change Market cap Trading volume
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
May 26, 12 PM $ 0.0347
+1.33%
$ 277.96 million $ 69,699
May 26, 11 AM $ 0.0344
-0.14%
$ 275.45 million $ 68,032
May 26, 10 AM $ 0.0345
+0.11%
$ 275.65 million $ 70,345
May 26, 9 AM $ 0.0341
-2.22%
$ 273.15 million $ 76,939
May 26, 8 AM $ 0.0353
-0.78%
$ 282.01 million $ 86,463
May 26, 7 AM $ 0.0358
+2.65%
$ 286.23 million $ 87,221
May 26, 6 AM $ 0.0349
+0.94%
$ 278.88 million $ 94,208
May 26, 5 AM $ 0.0345
-0.17%
$ 275.83 million $ 100,418
May 26, 4 AM $ 0.0345
+1.13%
$ 276.31 million $ 90,615
May 26, 3 AM $ 0.0342
+0.39%
$ 273.59 million $ 87,370
May 26, 2 AM $ 0.034
+0.09%
$ 272.23 million $ 86,998
May 26, 1 AM $ 0.034
-0.60%
$ 272.18 million $ 88,213
May 26, 12 AM $ 0.0342
+0.38%
$ 273.86 million $ 83,967
May 25, 10 PM $ 0.0342
+0.00%
$ 273.91 million $ 83,990
May 25, 7 PM $ 0.0343
+0.00%
$ 274.12 million $ 88,261
May 25, 6 PM $ 0.0343
-0.20%
$ 274.27 million $ 88,377
May 25, 5 PM $ 0.0343
-0.62%
$ 274.78 million $ 86,291
May 25, 4 PM $ 0.0345
+0.39%
$ 276.3 million $ 85,645
May 25, 3 PM $ 0.0344
-0.25%
$ 274.95 million $ 93,883
May 25, 2 PM $ 0.0344
+1.60%
$ 275.59 million $ 93,441
May 25, 1 PM $ 0.0339
-0.16%
$ 271.43 million $ 70,572
May 25, 12 PM $ 0.0341
+0.25%
$ 272.58 million $ 70,654
May 25, 11 AM $ 0.0339
+1.21%
$ 271.49 million $ 68,370
May 25, 10 AM $ 0.0338
+0.24%
$ 270.46 million $ 66,610
May 25, 9 AM $ 0.0339
-8.30%
$ 270.91 million $ 59,496
May 25, 8 AM $ 0.0369
-1.84%
$ 295.02 million $ 61,020
May 25, 7 AM $ 0.0376
+2.04%
$ 301.1 million $ 62,816
May 25, 6 AM $ 0.0371
-10.50%
$ 296.73 million $ 68,170
May 25, 5 AM $ 0.039
-0.70%
$ 312.38 million $ 55,430
May 25, 4 AM $ 0.0393
+0.35%
$ 314.48 million $ 63,286
May 25, 3 AM $ 0.0392
-0.10%
$ 313.67 million $ 62,771
May 25, 2 AM $ 0.04
+1.35%
$ 319.96 million $ 61,013
May 25, 1 AM $ 0.0396
-0.15%
$ 316.72 million $ 60,923
May 25, 12 AM $ 0.0396
-0.46%
$ 317.1 million $ 60,983
May 24, 11 PM $ 0.0398
-2.18%
$ 318.45 million $ 62,624
May 24, 10 PM $ 0.0407
+0.00%
$ 325.56 million $ 58,373
May 24, 9 PM $ 0.041
+0.00%
$ 328.24 million $ 58,456
May 24, 4 PM $ 0.0393
-1.05%
$ 314.3 million $ 57,728
May 24, 3 PM $ 0.0406
+4.52%
$ 325 million $ 52,326
May 24, 2 PM $ 0.0388
-0.22%
$ 310.48 million $ 48,091
May 24, 1 PM $ 0.0395
+0.33%
$ 316.28 million $ 47,361
May 24, 12 PM $ 0.0394
-0.24%
$ 315.33 million $ 47,655
May 24, 11 AM $ 0.0396
+0.15%
$ 316.75 million $ 46,901
May 24, 10 AM $ 0.0397
+0.86%
$ 317.98 million $ 46,208
May 24, 9 AM $ 0.0392
-8.62%
$ 313.41 million $ 43,187
May 24, 8 AM $ 0.0429
+8.52%
$ 342.96 million $ 38,423
May 24, 7 AM $ 0.0395
-1.82%
$ 316.11 million $ 34,243
May 24, 6 AM $ 0.0402
-0.48%
$ 321.85 million $ 26,565