ETZ Historical Data

ETZ Page 18
Download
Date Close Price change Market cap Trading volume
Feb 7, 5 PM $ 0.0779
+0.97%
$ 623.31 million $ 37,941
Feb 7, 4 PM $ 0.0771
+4.24%
$ 616.17 million $ 30,764
Feb 7, 3 PM $ 0.0736
-0.35%
$ 585.29 million $ 9,836
Feb 7, 2 PM $ 0.0725
+0.39%
$ 579.61 million $ 1,930
Feb 7, 1 PM $ 0.0725
+2.45%
$ 580.09 million $ 681
Feb 7, 12 PM $ 0.0694
-0.12%
$ 555.34 million $ 56,572
Feb 7, 11 AM $ 0.0693
-1.82%
$ 554.58 million $ 56,051
Feb 7, 10 AM $ 0.0692
-0.69%
$ 553.66 million $ 49,684
Feb 7, 9 AM $ 0.0699
+3.39%
$ 558.9 million $ 31,598
Feb 7, 8 AM $ 0.0699
+3.22%
$ 559.02 million $ 31,765
Feb 7, 7 AM $ 0.0676
-3.60%
$ 540.64 million $ 30,158
Feb 7, 6 AM $ 0.0701
+0.07%
$ 561.15 million $ 26,292
Feb 7, 5 AM $ 0.0677
-2.18%
$ 541.51 million $ 25,276
Feb 7, 4 AM $ 0.0668
-3.13%
$ 553.01 million $ 14,372
Feb 7, 2 AM $ 0.0665
+0.00%
$ 532.01 million $ 86,735
Feb 7, 1 AM $ 0.069
+0.64%
$ 551.88 million $ 86,574
Feb 7, 12 AM $ 0.0661
-0.01%
$ 528.43 million $ 78,137
Feb 6, 8 PM $ 0.0686
+3.65%
$ 548.48 million $ 80,673
Feb 6, 7 PM $ 0.0662
+0.00%
$ 529.39 million $ 80,118
Feb 6, 5 PM $ 0.0686
+3.08%
$ 549.13 million $ 79,280
Feb 6, 4 PM $ 0.0688
+0.14%
$ 532.49 million $ 77,832
Feb 6, 3 PM $ 0.0656
-3.73%
$ 524.67 million $ 65,117
Feb 6, 1 PM $ 0.0651
+0.00%
$ 520.47 million $ 57,231
Feb 6, 12 PM $ 0.0639
-5.28%
$ 510.85 million $ 60,017
Feb 6, 11 AM $ 0.0639
-5.17%
$ 511.51 million $ 59,061
Feb 6, 10 AM $ 0.064
+0.23%
$ 511.87 million $ 57,820
Feb 6, 9 AM $ 0.0613
-0.35%
$ 490 million $ 13,526
Feb 6, 8 AM $ 0.062
+0.86%
$ 495.79 million $ 8,590
Feb 6, 7 AM $ 0.0625
-0.02%
$ 499.75 million $ 5,285
Feb 6, 6 AM $ 0.0615
-1.64%
$ 491.82 million $ 4,956
Feb 6, 2 AM $ 0.0613
+0.00%
$ 490.43 million $ 1.63 million
Feb 6, 12 AM $ 0.0625
+1.76%
$ -- $ 1.6 million
Feb 5, 11 PM $ 0.0614
-1.57%
$ 491.3 million $ 1.63 million
Feb 5, 10 PM $ 0.0612
-1.70%
$ 489.67 million $ 1.6 million
Feb 5, 8 PM $ 0.0611
+0.00%
$ 488.89 million $ 1.59 million
Feb 5, 7 PM $ 0.0624
+2.08%
$ 499.32 million $ 1.59 million
Feb 5, 3 PM $ 0.0625
-0.26%
$ 499.8 million $ 1.59 million
Feb 5, 2 PM $ 0.0626
+0.00%
$ 500.4 million $ 1.61 million
Feb 5, 1 PM $ 0.0621
+0.12%
$ 496.95 million $ 1.61 million
Feb 5, 12 PM $ 0.0622
+0.36%
$ 497.4 million $ 1.62 million
Feb 5, 11 AM $ 0.0621
+0.28%
$ 496.69 million $ 1.62 million
Feb 5, 10 AM $ 0.0624
+0.26%
$ 498.91 million $ 1.61 million
Feb 5, 9 AM $ 0.0625
+0.07%
$ 499.23 million $ 1.61 million
Feb 5, 8 AM $ 0.0621
+2.19%
$ 496.99 million $ 1.61 million
Feb 5, 7 AM $ 0.0623
-2.00%
$ 498.56 million $ 1.64 million
Feb 5, 6 AM $ 0.062
-2.37%
$ 496.01 million $ 1.57 million
Feb 5, 5 AM $ 0.0635
-4.15%
$ 507.75 million $ 1.63 million
Feb 5, 4 AM $ 0.0632
+0.81%
$ 505.41 million $ 1.61 million
Feb 5, 2 AM $ 0.0656
+0.42%
$ 525.19 million $ 1.65 million
Feb 5, 1 AM $ 0.0657
+0.00%
$ 525.5 million $ 1.65 million