ETZ Historical Data

ETZ Page 52
Download
Date Close Price change Market cap Trading volume
Dec 14, 3 AM $ 0.0259
+3.43%
$ 206.86 million $ 424,297
Dec 14, 2 AM $ 0.025
-30.87%
$ 210.48 million $ 398,229
Dec 14, 1 AM $ 0.0364
+0.80%
$ 291.47 million $ 421,575
Dec 13, 4 PM $ 0.0383
+0.00%
$ 306.51 million $ 441,238
Dec 13, 1 PM $ 0.038
-1.21%
$ 303.77 million $ 441,178
Dec 13, 12 PM $ 0.0383
-3.98%
$ 306.22 million $ 443,773
Dec 13, 11 AM $ 0.0403
+5.47%
$ 322.32 million $ 435,538
Dec 13, 10 AM $ 0.0383
+6.39%
$ 306.22 million $ 351,756
Dec 13, 9 AM $ 0.036
-3.49%
$ 287.84 million $ 309,577
Dec 13, 4 AM $ 0.0345
-15.43%
$ 275.67 million $ 292,761
Dec 13, 3 AM $ 0.0362
-0.03%
$ 289.67 million $ 286,874
Dec 13, 2 AM $ 0.0364
+0.29%
$ 291.23 million $ 283,404
Dec 12, 11 PM $ 0.0362
+0.00%
$ 289.66 million $ 272,322
Dec 12, 10 PM $ 0.0321
+0.00%
$ 256.52 million $ 272,282
Dec 12, 5 PM $ 0.0334
+0.00%
$ 267.38 million $ 273,162
Dec 12, 4 PM $ 0.0338
-0.45%
$ 270.28 million $ 268,744
Dec 12, 3 PM $ 0.0334
+0.22%
$ 267.42 million $ 269,204
Dec 12, 2 PM $ 0.0338
+4.72%
$ 270.8 million $ 259,355
Dec 12, 1 PM $ 0.0323
+0.36%
$ 258.78 million $ 220,460
Dec 12, 12 PM $ 0.0322
-0.09%
$ 257.74 million $ 220,138
Dec 12, 11 AM $ 0.0322
+0.11%
$ 257.91 million $ 219,315
Dec 12, 9 AM $ 0.0322
+0.00%
$ 257.59 million $ 218,997
Dec 12, 7 AM $ 0.0322
+0.00%
$ 257.24 million $ 219,010
Dec 12, 5 AM $ 0.0322
+0.00%
$ 257.44 million $ 218,617
Dec 12, 4 AM $ 0.0322
-0.05%
$ 257.3 million $ 218,419
Dec 12, 3 AM $ 0.0322
-0.05%
$ 257.26 million $ 218,207
Dec 11, 5 PM $ 0.0311
+0.00%
$ 248.45 million $ 203,745
Dec 11, 3 PM $ 0.0327
+0.00%
$ -- $ 195,018
Dec 11, 2 PM $ 0.0314
+0.00%
$ 250.8 million $ 195,165
Dec 11, 1 PM $ 0.0313
+0.00%
$ 250.67 million $ 202,559
Dec 11, 12 PM $ 0.0326
+0.02%
$ 261.11 million $ 194,282
Dec 11, 11 AM $ 0.0313
+0.20%
$ 250.4 million $ 202,811
Dec 11, 10 AM $ 0.0328
+8.39%
$ 262.8 million $ 201,140
Dec 11, 9 AM $ 0.033
+0.00%
$ -- $ 201,708
Dec 11, 8 AM $ 0.0329
-1.43%
$ 263.58 million $ 199,249
Dec 11, 7 AM $ 0.0334
+2.29%
$ 267.32 million $ 195,465
Dec 11, 5 AM $ 0.0336
+2.68%
$ 268.72 million $ 189,541
Dec 11, 4 AM $ 0.0336
+0.05%
$ 268.57 million $ 188,787
Dec 11, 3 AM $ 0.0327
+7.70%
$ 261.43 million $ 179,441
Dec 11, 2 AM $ 0.0328
+0.00%
$ 262.23 million $ 179,109
Dec 11, 1 AM $ 0.0328
+0.00%
$ 262.24 million $ 177,727
Dec 10, 7 PM $ 0.0344
+0.00%
$ 274.94 million $ 182,392
Dec 10, 5 PM $ 0.0338
+0.66%
$ 270.61 million $ 179,829
Dec 10, 4 PM $ 0.0339
+0.93%
$ 271.24 million $ 191,703
Dec 10, 2 PM $ 0.0359
+6.65%
$ 287.19 million $ 182,757
Dec 10, 11 AM $ 0.0359
+4.96%
$ 287.22 million $ 191,718
Dec 10, 10 AM $ 0.036
+0.11%
$ 287.65 million $ 190,659
Dec 10, 9 AM $ 0.0359
-0.36%
$ 287.35 million $ 191,798
Dec 10, 8 AM $ 0.036
-0.05%
$ 287.96 million $ 191,422
Dec 10, 7 AM $ 0.036
+0.53%
$ 287.98 million $ 172,521