ETZ Historical Data

ETZ Page 10
Download
Date Close Price change Market cap Trading volume
May 22, 2 AM $ 0.0439
+1.71%
$ 350.92 million $ 33,593
May 22, 1 AM $ 0.0429
+1.01%
$ 342.93 million $ 34,790
May 22, 12 AM $ 0.0424
-0.97%
$ 339.08 million $ 34,472
May 21, 11 PM $ 0.0429
-1.23%
$ 343.06 million $ 32,764
May 21, 4 PM $ 0.044
-0.31%
$ 352.19 million $ 33,026
May 21, 3 PM $ 0.0441
-0.72%
$ 352.77 million $ 31,733
May 21, 2 PM $ 0.0444
+0.23%
$ 355.43 million $ 33,293
May 21, 1 PM $ 0.0443
+1.95%
$ 354.69 million $ 39,380
May 21, 12 PM $ 0.0434
-1.00%
$ 347.05 million $ 49,595
May 21, 11 AM $ 0.0439
-0.89%
$ 351.26 million $ 49,714
May 21, 10 AM $ 0.0443
-0.74%
$ 354.6 million $ 67,853
May 21, 9 AM $ 0.0448
+3.11%
$ 358.5 million $ 73,873
May 21, 8 AM $ 0.0435
-1.05%
$ 348.19 million $ 69,466
May 21, 7 AM $ 0.0438
+1.45%
$ 350.66 million $ 67,901
May 21, 6 AM $ 0.0436
-1.50%
$ 349.13 million $ 69,546
May 21, 5 AM $ 0.044
+0.11%
$ 351.61 million $ 67,239
May 21, 4 AM $ 0.0436
+0.20%
$ 348.59 million $ 64,695
May 21, 3 AM $ 0.0434
-0.15%
$ 347.47 million $ 64,370
May 21, 2 AM $ 0.0435
-0.41%
$ 347.95 million $ 63,154
May 21, 1 AM $ 0.0433
+0.08%
$ 346.15 million $ 60,412
May 20, 10 PM $ 0.0437
-0.21%
$ 349.66 million $ 66,449
May 20, 6 PM $ 0.0438
-0.89%
$ 350.62 million $ 68,583
May 20, 4 PM $ 0.0445
+0.75%
$ 356.16 million $ 69,190
May 20, 3 PM $ 0.0441
+2.38%
$ 353.04 million $ 70,348
May 20, 2 PM $ 0.0431
+1.25%
$ 344.46 million $ 68,158
May 20, 1 PM $ 0.0426
-0.38%
$ 340.73 million $ 63,862
May 20, 12 PM $ 0.0428
+4.74%
$ 342.76 million $ 64,098
May 20, 11 AM $ 0.0408
-10.72%
$ 326.56 million $ 59,769
May 20, 10 AM $ 0.0456
+1.29%
$ 365.09 million $ 61,083
May 20, 9 AM $ 0.0445
-2.04%
$ 355.9 million $ 56,307
May 20, 8 AM $ 0.0455
-0.26%
$ 364.16 million $ 56,095
May 20, 7 AM $ 0.0457
+3.55%
$ 365.27 million $ 56,348
May 20, 6 AM $ 0.0441
+0.08%
$ 353.15 million $ 54,364
May 20, 5 AM $ 0.0442
+0.69%
$ 353.58 million $ 54,462
May 20, 4 AM $ 0.0439
+0.75%
$ 351.5 million $ 52,938
May 20, 3 AM $ 0.044
+0.09%
$ 351.69 million $ 51,798
May 20, 2 AM $ 0.0439
+0.00%
$ 351.4 million $ 51,579
May 20, 1 AM $ 0.0438
-0.19%
$ 350.65 million $ 51,622
May 20, 12 AM $ 0.0438
+0.27%
$ 350.24 million $ 50,990
May 19, 10 PM $ 0.0441
-2.99%
$ 353.04 million $ 50,433
May 19, 6 PM $ 0.0458
+0.00%
$ 366.7 million $ 62,546
May 19, 5 PM $ 0.0457
-1.90%
$ 365.7 million $ 62,818
May 19, 4 PM $ 0.0466
+0.25%
$ 373.07 million $ 63,416
May 19, 3 PM $ 0.0465
+0.79%
$ 372.21 million $ 58,285
May 19, 2 PM $ 0.046
-1.42%
$ 368.23 million $ 57,120
May 19, 1 PM $ 0.0465
+0.44%
$ 371.7 million $ 60,299
May 19, 12 PM $ 0.0463
+0.09%
$ 370.23 million $ 51,444
May 19, 11 AM $ 0.0454
+2.29%
$ 363.39 million $ 46,449
May 19, 10 AM $ 0.0448
+0.91%
$ 358.56 million $ 33,894
May 19, 9 AM $ 0.0449
+0.85%
$ 359.16 million $ 31,670