ETZ Historical Data

ETZ Page 8
Download
Date Close Price change Market cap Trading volume
May 18, 2 PM $ 0.0439
-6.12%
$ 350.97 million $ 56,658
May 18, 1 PM $ 0.0467
+0.71%
$ 373.83 million $ 59,228
May 18, 12 PM $ 0.0465
+0.40%
$ 372.14 million $ 65,088
May 18, 10 AM $ 0.0468
+0.00%
$ 374.46 million $ 74,338
May 18, 9 AM $ 0.0468
-0.61%
$ 374.02 million $ 74,742
May 18, 8 AM $ 0.0475
-0.12%
$ 379.92 million $ 78,975
May 18, 7 AM $ 0.0475
+0.31%
$ 379.81 million $ 72,313
May 18, 6 AM $ 0.0476
+5.41%
$ 380.46 million $ 70,615
May 18, 5 AM $ 0.0451
+0.59%
$ 361.03 million $ 58,366
May 18, 4 AM $ 0.0448
-0.80%
$ 358.15 million $ 44,300
May 18, 3 AM $ 0.0452
+1.24%
$ 361.29 million $ 40,165
May 18, 2 AM $ 0.0453
-0.40%
$ 362.14 million $ 40,125
May 18, 1 AM $ 0.0458
+0.00%
$ 366.26 million $ 40,394
May 18, 12 AM $ 0.0458
-0.59%
$ 366.24 million $ 40,337
May 17, 11 PM $ 0.0461
+0.00%
$ 368.62 million $ 39,281
May 17, 10 PM $ 0.0459
-1.68%
$ 366.95 million $ 39,462
May 17, 4 PM $ 0.0457
-1.13%
$ 365.82 million $ 44,303
May 17, 3 PM $ 0.0464
+4.94%
$ 371.06 million $ 42,704
May 17, 2 PM $ 0.0443
+0.96%
$ 354.31 million $ 38,192
May 17, 1 PM $ 0.0439
-4.83%
$ 350.92 million $ 35,538
May 17, 12 PM $ 0.0469
+4.98%
$ 375.02 million $ 34,855
May 17, 11 AM $ 0.0447
-4.19%
$ 357.82 million $ 31,031
May 17, 10 AM $ 0.0468
+0.17%
$ 374.31 million $ 29,113
May 17, 9 AM $ 0.0465
-0.08%
$ 371.81 million $ 25,365
May 17, 8 AM $ 0.046
-0.17%
$ 367.7 million $ 30,160
May 17, 7 AM $ 0.0461
-0.15%
$ 369 million $ 37,624
May 17, 6 AM $ 0.046
+2.34%
$ 367.87 million $ 37,874
May 17, 5 AM $ 0.0458
+0.33%
$ 366.56 million $ 45,974
May 17, 4 AM $ 0.0457
+1.22%
$ 365.32 million $ 45,686
May 17, 3 AM $ 0.045
+3.89%
$ 359.93 million $ 54,558
May 17, 2 AM $ 0.0439
-1.26%
$ 351.43 million $ 54,041
May 17, 1 AM $ 0.0443
+0.34%
$ 354.69 million $ 54,689
May 17, 12 AM $ 0.0443
+1.66%
$ 354.43 million $ 56,204
May 16, 11 PM $ 0.0436
-0.09%
$ 348.8 million $ 54,406
May 16, 10 PM $ 0.0438
+0.48%
$ 350.48 million $ 54,534
May 16, 9 PM $ 0.0436
-0.37%
$ 348.6 million $ 57,339
May 16, 8 PM $ 0.0437
-0.14%
$ 349.61 million $ 55,780
May 16, 5 PM $ 0.0436
-0.90%
$ 348.73 million $ 48,499
May 16, 3 PM $ 0.0436
-0.01%
$ 349.05 million $ 59,576
May 16, 2 PM $ 0.0436
-0.09%
$ 348.86 million $ 60,509
May 16, 1 PM $ 0.0436
+0.78%
$ 349.18 million $ 62,809
May 16, 12 PM $ 0.0433
-2.09%
$ 346.37 million $ 75,209
May 16, 11 AM $ 0.0439
-1.15%
$ 350.83 million $ 74,710
May 16, 10 AM $ 0.0447
+0.79%
$ 357.22 million $ 79,338
May 16, 9 AM $ 0.0436
-1.89%
$ 348.76 million $ 82,841
May 16, 8 AM $ 0.0442
+3.50%
$ 353.8 million $ 90,759
May 16, 7 AM $ 0.0427
+0.29%
$ 341.79 million $ 80,890
May 16, 6 AM $ 0.0426
-6.99%
$ 340.62 million $ 82,706
May 16, 5 AM $ 0.0458
+0.09%
$ 366.55 million $ 81,008
May 16, 4 AM $ 0.0458
+2.08%
$ 366.42 million $ 87,566