ETZ Historical Data

ETZ Page 53
Download
Date Close Price change Market cap Trading volume
Dec 10, 2 AM $ 0.0358
-0.39%
$ 286.34 million $ 168,502
Dec 10, 1 AM $ 0.036
-0.03%
$ 287.9 million $ 168,444
Dec 10, 12 AM $ 0.036
+0.00%
$ 287.96 million $ 180,781
Dec 9, 4 PM $ 0.036
+0.00%
$ 288.38 million $ 165,923
Dec 9, 3 PM $ 0.036
+0.00%
$ 288.38 million $ 165,765
Dec 9, 1 PM $ 0.036
+0.02%
$ 288.15 million $ 165,553
Dec 9, 12 PM $ 0.0361
-0.12%
$ 288.44 million $ 162,593
Dec 9, 10 AM $ 0.0354
+0.00%
$ 283.31 million $ 164,827
Dec 9, 7 AM $ 0.0361
+1.92%
$ 288.49 million $ 161,512
Dec 9, 6 AM $ 0.0354
+0.00%
$ 282.94 million $ 4,486
Dec 8, 11 AM $ 0.0375
+0.00%
$ 299.64 million $ 156,898
Dec 8, 10 AM $ 0.0362
+0.03%
$ 289.73 million $ 156,755
Dec 8, 9 AM $ 0.0362
+0.05%
$ 289.51 million $ 156,021
Dec 8, 6 AM $ 0.0375
+0.00%
$ 299.75 million $ 3,666
Dec 7, 3 PM $ 0.0342
+0.19%
$ 273.95 million $ 110,679
Dec 7, 2 PM $ 0.0342
-4.84%
$ 273.43 million $ 109,387
Dec 7, 9 AM $ 0.0338
+0.00%
$ 270.55 million $ 113,413
Dec 7, 8 AM $ 0.0365
+8.15%
$ 292.15 million $ 105,147
Dec 7, 7 AM $ 0.0334
+0.00%
$ 267.19 million $ 99,149
Dec 7, 5 AM $ 0.0333
+0.04%
$ 266.78 million $ 97,310
Dec 7, 2 AM $ 0.0333
+0.00%
$ 266.34 million $ 2,735
Dec 6, 2 PM $ 0.0341
+0.00%
$ 272.44 million $ 94,671
Dec 6, 12 PM $ 0.0327
-0.40%
$ 261.92 million $ 94,576
Dec 6, 11 AM $ 0.0327
+0.00%
$ 261.87 million $ 92,160
Dec 6, 6 AM $ 0.0327
+0.00%
$ -- $ 2,373
Dec 6, 5 AM $ 0.0327
+0.15%
$ 261.91 million $ 2,369
Dec 5, 3 PM $ 0.0302
+0.26%
$ 241.77 million $ 81,026
Dec 5, 1 PM $ 0.0301
+0.24%
$ 241.16 million $ 80,970
Dec 5, 7 AM $ 0.0302
-4.19%
$ 241.81 million $ 2.08 million
Dec 5, 6 AM $ 0.0315
-0.04%
$ 252.34 million $ 2.06 million
Dec 5, 5 AM $ 0.0325
-4.75%
$ 259.98 million $ 2.36 million
Dec 5, 4 AM $ 0.0313
-6.14%
$ 250.53 million $ 2.21 million
Dec 4, 7 PM $ 0.0328
+0.00%
$ 262.69 million $ 2.35 million
Dec 4, 3 PM $ 0.0355
+3.75%
$ 283.89 million $ 2.37 million
Dec 4, 2 PM $ 0.0351
+0.00%
$ 280.7 million $ 2.13 million
Dec 4, 1 PM $ 0.0351
+0.00%
$ 280.62 million $ 2.13 million
Dec 4, 8 AM $ 0.0332
+4.36%
$ 265.23 million $ 2.12 million
Dec 4, 7 AM $ 0.0318
-13.41%
$ 254.45 million $ 2.34 million
Dec 4, 5 AM $ 0.0341
-7.11%
$ 272.82 million $ 2.32 million
Dec 4, 4 AM $ 0.0368
-4.33%
$ 294.02 million $ 2.28 million
Dec 4, 3 AM $ 0.0384
+0.32%
$ 307.25 million $ 2.43 million
Dec 3, 6 PM $ 0.0323
+0.08%
$ 258.03 million $ 2.06 million
Dec 3, 5 PM $ 0.0322
-1.97%
$ 257.54 million $ 2.52 million
Dec 3, 4 PM $ 0.0329
+1.93%
$ 263.15 million $ 1.96 million
Dec 3, 3 PM $ 0.0323
-0.42%
$ 258.69 million $ 1.93 million
Dec 3, 2 PM $ 0.0322
-2.66%
$ 257.48 million $ 1.95 million
Dec 3, 1 PM $ 0.0331
+5.84%
$ 264.63 million $ 66,371
Dec 3, 12 PM $ 0.0317
+3.71%
$ 253.21 million $ 62,052
Dec 3, 11 AM $ 0.0314
-2.48%
$ 251.18 million $ 61,076
Dec 3, 10 AM $ 0.0319
+35.36%
$ 255.37 million $ 59,427