ETZ Historical Data

ETZ Page 19
Download
Date Close Price change Market cap Trading volume
Feb 5, 1 AM $ 0.0657
+0.00%
$ 525.5 million $ 1.65 million
Feb 4, 11 PM $ 0.0654
+0.00%
$ 523.22 million $ 1.65 million
Feb 4, 10 PM $ 0.0657
-0.07%
$ 525.52 million $ 1.65 million
Feb 4, 8 PM $ 0.0656
-0.22%
$ 524.42 million $ 1.65 million
Feb 4, 5 PM $ 0.0658
+16.63%
$ 526.24 million $ 1.39 million
Feb 4, 4 PM $ 0.0578
+21.44%
$ 462.51 million $ 1.44 million
Feb 4, 3 PM $ 0.0574
+126.27%
$ 459.11 million $ 1.85 million
Feb 4, 2 PM $ 0.0262
+9.37%
$ 429.23 million $ 425,838
Feb 4, 1 PM $ 0.0413
+0.11%
$ 330.7 million $ 12,640
Feb 4, 12 PM $ 0.0416
-0.78%
$ 332.43 million $ 7,949
Feb 4, 11 AM $ 0.0421
+0.00%
$ 336.88 million $ 6,283
Feb 4, 10 AM $ 0.0421
+0.00%
$ 336.6 million $ 6,035
Feb 4, 8 AM $ 0.0423
+0.75%
$ 338.61 million $ 5,542
Feb 4, 5 AM $ 0.0422
+0.00%
$ 337.38 million $ 4,974
Feb 4, 4 AM $ 0.0421
-0.19%
$ 336.71 million $ 4,913
Feb 4, 3 AM $ 0.0421
-1.35%
$ 336.49 million $ 4,606
Feb 4, 2 AM $ 0.0426
+0.00%
$ 340.8 million $ 142,562
Feb 3, 11 PM $ 0.0425
+0.23%
$ 339.62 million $ 142,226
Feb 3, 5 PM $ 0.0426
-0.03%
$ 340.58 million $ 141,493
Feb 3, 3 PM $ 0.0427
+0.00%
$ 341.61 million $ 139,274
Feb 3, 2 PM $ 0.0426
-0.23%
$ 340.6 million $ 139,221
Feb 3, 1 PM $ 0.0427
+0.95%
$ 341.61 million $ 138,843
Feb 3, 12 PM $ 0.0422
+0.26%
$ 337.36 million $ 134,996
Feb 3, 11 AM $ 0.0419
+0.36%
$ 335.54 million $ 133,039
Feb 3, 10 AM $ 0.0421
+0.67%
$ 334.37 million $ 131,286
Feb 2, 3 PM $ 0.045
+0.90%
$ 360.26 million $ 127,588
Feb 2, 2 PM $ 0.0448
+0.87%
$ 358.3 million $ 113,172
Feb 2, 1 PM $ 0.0443
+3.44%
$ 354.6 million $ 76,169
Feb 2, 12 PM $ 0.0429
+0.03%
$ 342.86 million $ 31,933
Feb 2, 11 AM $ 0.0429
-0.16%
$ 343.27 million $ 31,694
Feb 2, 10 AM $ 0.043
+2.55%
$ 343.95 million $ 27,536
Feb 2, 5 AM $ 0.0413
+0.15%
$ 330.45 million $ 5,021
Feb 2, 4 AM $ 0.0414
+0.18%
$ 331.14 million $ 3,671
Feb 2, 3 AM $ 0.0408
-0.37%
$ 326.13 million $ 3,092
Feb 2, 2 AM $ 0.0416
+0.04%
$ 332.5 million $ 1,620
Feb 2, 1 AM $ 0.0413
+0.00%
$ 330.51 million $ 877
Feb 1, 9 PM $ 0.0414
+0.00%
$ 331.08 million $ 315
Feb 1, 7 PM $ 0.0412
-0.01%
$ 329.84 million $ 54
Feb 1, 4 PM $ 0.0419
+0.10%
$ 335.39 million $ 105,354
Feb 1, 3 PM $ 0.0414
+0.24%
$ 331.26 million $ 104,623
Feb 1, 2 PM $ 0.042
+3.02%
$ 335.77 million $ 103,396
Feb 1, 1 PM $ 0.0417
+0.37%
$ 333.36 million $ 97,855
Feb 1, 12 PM $ 0.0421
-0.80%
$ 336.76 million $ 88,090
Feb 1, 11 AM $ 0.0416
-0.62%
$ 332.5 million $ 85,051
Feb 1, 10 AM $ 0.0423
+0.53%
$ 334.08 million $ 64,392
Feb 1, 9 AM $ 0.0419
-0.08%
$ 326.82 million $ 40,222
Feb 1, 8 AM $ 0.042
+0.48%
$ 335.92 million $ 31,808
Feb 1, 7 AM $ 0.0419
-0.95%
$ 335.35 million $ 28,233
Feb 1, 6 AM $ 0.0413
-0.06%
$ 330.61 million $ 13,974
Feb 1, 5 AM $ 0.0425
+2.36%
$ 339.76 million $ 13,119