ETZ Historical Data

ETZ Page 12
Download
Date Close Price change Market cap Trading volume
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
May 16, 3 AM $ 0.0454
+0.70%
$ 363.41 million $ 86,646
May 16, 2 AM $ 0.0455
+0.26%
$ 364.3 million $ 96,804
May 16, 1 AM $ 0.0455
-3.02%
$ 363.94 million $ 97,230
May 15, 11 PM $ 0.0469
+0.00%
$ 375.31 million $ 111,374
May 15, 10 PM $ 0.0456
-0.31%
$ 364.64 million $ 114,974
May 15, 8 PM $ 0.0454
-4.16%
$ 362.83 million $ 117,580
May 15, 7 PM $ 0.0474
+2.18%
$ 378.92 million $ 116,052
May 15, 6 PM $ 0.0465
+0.00%
$ 372.23 million $ 111,734
May 15, 5 PM $ 0.0465
+1.63%
$ 372.07 million $ 111,473
May 15, 4 PM $ 0.0448
-0.33%
$ 358.21 million $ 110,743
May 15, 3 PM $ 0.0449
-1.39%
$ 359.31 million $ 111,045
May 15, 2 PM $ 0.0455
-0.67%
$ 363.81 million $ 110,792
May 15, 1 PM $ 0.0459
-3.23%
$ 366.82 million $ 108,757
May 15, 12 PM $ 0.0473
+0.03%
$ 378.42 million $ 101,243
May 15, 11 AM $ 0.0472
+0.55%
$ 377.31 million $ 100,765
May 15, 10 AM $ 0.0469
-0.77%
$ 375.28 million $ 97,988
May 15, 9 AM $ 0.0473
+0.29%
$ 378.14 million $ 93,310
May 15, 8 AM $ 0.0472
-1.11%
$ 377.29 million $ 86,209
May 15, 7 AM $ 0.0477
+0.97%
$ 381.37 million $ 78,009
May 15, 6 AM $ 0.0472
+0.04%
$ 377.97 million $ 79,216
May 15, 5 AM $ 0.0472
+1.11%
$ 377.29 million $ 83,107
May 15, 4 AM $ 0.0471
+1.79%
$ 376.54 million $ 82,497
May 15, 3 AM $ 0.0463
-2.25%
$ 370.46 million $ 77,818
May 15, 2 AM $ 0.0476
+2.09%
$ 380.63 million $ 72,699
May 15, 1 AM $ 0.0467
-1.14%
$ 373.43 million $ 70,944
May 15, 12 AM $ 0.0475
+1.87%
$ 380.16 million $ 63,746
May 14, 11 PM $ 0.0467
+3.43%
$ 373.42 million $ 60,980
May 14, 10 PM $ 0.0452
-0.95%
$ 361.25 million $ 53,635
May 14, 9 PM $ 0.0454
+0.02%
$ 363.29 million $ 52,577
May 14, 5 PM $ 0.0453
+0.09%
$ 362.52 million $ 58,815
May 14, 4 PM $ 0.0451
+0.06%
$ 360.88 million $ 58,123
May 14, 3 PM $ 0.0452
-0.55%
$ 361.65 million $ 56,670
May 14, 2 PM $ 0.045
+0.57%
$ 360.39 million $ 56,007
May 14, 1 PM $ 0.0448
+0.95%
$ 358.29 million $ 56,996
May 14, 12 PM $ 0.044
+2.19%
$ 351.76 million $ 71,534
May 14, 11 AM $ 0.0429
+2.68%
$ 343.13 million $ 70,169
May 14, 10 AM $ 0.0418
+0.00%
$ 334.08 million $ 71,242
May 14, 9 AM $ 0.041
+0.29%
$ 328.07 million $ 71,275
May 14, 8 AM $ 0.041
+0.35%
$ 328.35 million $ 71,217
May 14, 7 AM $ 0.0409
+4.39%
$ 327.28 million $ 70,520