ETZ Historical Data

ETZ Page 37
Download
Date Close Price change Market cap Trading volume
May 5, 8 AM $ 0.0425
-4.50%
$ 340.04 million $ 10,981
May 5, 7 AM $ 0.0445
-0.47%
$ 356.15 million $ 13,619
May 5, 5 AM $ 0.0457
+1.74%
$ 365.22 million $ 14,419
May 5, 3 AM $ 0.0464
+1.11%
$ 371.3 million $ 14,650
May 5, 2 AM $ 0.046
+0.00%
$ 367.76 million $ 13,210
May 5, 1 AM $ 0.046
-1.02%
$ 367.7 million $ 13,377
May 5, 12 AM $ 0.0465
+0.00%
$ 371.7 million $ 14,045
May 4, 11 PM $ 0.0468
+0.00%
$ 374.13 million $ 14,088
May 4, 9 PM $ 0.0468
+0.00%
$ 374.67 million $ 15,683
May 4, 5 PM $ 0.047
+1.58%
$ 375.93 million $ 15,858
May 4, 4 PM $ 0.0459
+0.40%
$ 367.47 million $ 16,873
May 4, 3 PM $ 0.0457
+0.11%
$ 365.87 million $ 17,788
May 4, 2 PM $ 0.0457
+0.11%
$ 365.45 million $ 17,599
May 4, 1 PM $ 0.0451
+2.10%
$ 360.81 million $ 19,072
May 4, 12 PM $ 0.0435
-0.31%
$ 348.3 million $ 25,926
May 4, 11 AM $ 0.0436
-0.04%
$ 348.84 million $ 25,598
May 4, 10 AM $ 0.0435
+0.00%
$ 347.67 million $ 25,681
May 4, 8 AM $ 0.0432
-1.54%
$ 345.99 million $ 26,761
May 4, 7 AM $ 0.044
-0.33%
$ 352.32 million $ 25,780
May 4, 6 AM $ 0.0442
-1.21%
$ 353.78 million $ 25,973
May 4, 5 AM $ 0.0447
-0.07%
$ 357.96 million $ 27,381
May 4, 3 AM $ 0.0449
-0.54%
$ 358.86 million $ 30,614
May 4, 2 AM $ 0.0448
-0.91%
$ 358.15 million $ 30,499
May 4, 1 AM $ 0.0452
-0.57%
$ 361.46 million $ 33,318
May 4, 12 AM $ 0.0454
-0.01%
$ 363.52 million $ 32,319
May 3, 8 PM $ 0.0462
-0.02%
$ 369.46 million $ 36,021
May 3, 5 PM $ 0.047
+0.62%
$ 376.31 million $ 36,552
May 3, 4 PM $ 0.0467
-0.36%
$ 373.72 million $ 35,840
May 3, 2 PM $ 0.0472
+0.15%
$ 377.27 million $ 41,705
May 3, 1 PM $ 0.0474
+0.44%
$ 379.13 million $ 40,305
May 3, 12 PM $ 0.0462
+0.98%
$ 369.93 million $ 39,264
May 3, 11 AM $ 0.0461
+0.92%
$ 368.64 million $ 32,810
May 3, 10 AM $ 0.0457
-1.02%
$ 365.32 million $ 50,498
May 3, 9 AM $ 0.0461
-0.71%
$ 368.99 million $ 82,606
May 3, 8 AM $ 0.0464
+0.93%
$ 371.48 million $ 87,567
May 3, 7 AM $ 0.046
+0.03%
$ 367.9 million $ 104,206
May 3, 6 AM $ 0.0457
+0.09%
$ 365.81 million $ 125,305
May 3, 5 AM $ 0.0457
-1.18%
$ 365.53 million $ 124,763
May 3, 4 AM $ 0.0457
+1.20%
$ 365.52 million $ 125,797
May 3, 3 AM $ 0.0451
-2.94%
$ 360.61 million $ 125,181
May 3, 2 AM $ 0.046
-2.15%
$ 368.01 million $ 126,932
May 3, 1 AM $ 0.0457
+2.46%
$ 365.25 million $ 127,840
May 3, 12 AM $ 0.0454
-8.45%
$ 363.4 million $ 115,208
May 2, 11 PM $ 0.0455
+3.82%
$ 364.12 million $ 106,356
May 2, 10 PM $ 0.0454
-0.55%
$ 363.22 million $ 107,013
May 2, 9 PM $ 0.0454
-0.71%
$ 363.19 million $ 108,050
May 2, 6 PM $ 0.0465
-0.06%
$ 371.97 million $ 128,432
May 2, 5 PM $ 0.0465
+2.10%
$ 372.15 million $ 127,372
May 2, 4 PM $ 0.0456
+0.27%
$ 364.46 million $ 132,826
May 2, 3 PM $ 0.0454
-0.68%
$ 362.98 million $ 133,564