ETZ Historical Data

ETZ Page 9
Download
Date Close Price change Market cap Trading volume
May 25, 1 AM $ 0.0396
-0.15%
$ 316.72 million $ 60,923
May 25, 12 AM $ 0.0396
-0.46%
$ 317.1 million $ 60,983
May 24, 11 PM $ 0.0398
-2.18%
$ 318.45 million $ 62,624
May 24, 10 PM $ 0.0407
+0.00%
$ 325.56 million $ 58,373
May 24, 9 PM $ 0.041
+0.00%
$ 328.24 million $ 58,456
May 24, 4 PM $ 0.0393
-1.05%
$ 314.3 million $ 57,728
May 24, 3 PM $ 0.0406
+4.52%
$ 325 million $ 52,326
May 24, 2 PM $ 0.0388
-0.22%
$ 310.48 million $ 48,091
May 24, 1 PM $ 0.0395
+0.33%
$ 316.28 million $ 47,361
May 24, 12 PM $ 0.0394
-0.24%
$ 315.33 million $ 47,655
May 24, 11 AM $ 0.0396
+0.15%
$ 316.75 million $ 46,901
May 24, 10 AM $ 0.0397
+0.86%
$ 317.98 million $ 46,208
May 24, 9 AM $ 0.0392
-8.62%
$ 313.41 million $ 43,187
May 24, 8 AM $ 0.0429
+8.52%
$ 342.96 million $ 38,423
May 24, 7 AM $ 0.0395
-1.82%
$ 316.11 million $ 34,243
May 24, 6 AM $ 0.0402
-0.48%
$ 321.85 million $ 26,565
May 24, 5 AM $ 0.0404
-0.88%
$ 323.59 million $ 11,059
May 24, 4 AM $ 0.0408
-0.02%
$ 326.52 million $ 11,227
May 24, 3 AM $ 0.0408
-0.31%
$ 326.5 million $ 18,803
May 24, 2 AM $ 0.0409
-0.23%
$ 327.43 million $ 13,112
May 24, 1 AM $ 0.041
-0.21%
$ 328.27 million $ 13,297
May 23, 3 PM $ 0.0406
-0.04%
$ 324.52 million $ 29,692
May 23, 2 PM $ 0.0406
+0.00%
$ 324.68 million $ 29,374
May 23, 1 PM $ 0.0406
+0.16%
$ 324.91 million $ 29,399
May 23, 12 PM $ 0.0404
+0.00%
$ 323.09 million $ 29,462
May 23, 11 AM $ 0.0405
+0.00%
$ 324.27 million $ 30,438
May 23, 10 AM $ 0.0405
+0.00%
$ 324.11 million $ 124,200
May 23, 9 AM $ 0.0404
+0.14%
$ 323.38 million $ 124,030
May 23, 8 AM $ 0.0403
+0.66%
$ 322.7 million $ 123,559
May 23, 7 AM $ 0.0401
-0.06%
$ 320.97 million $ 122,511
May 23, 6 AM $ 0.0402
+1.42%
$ 321.28 million $ 123,367
May 23, 5 AM $ 0.0396
+0.13%
$ 316.67 million $ 127,227
May 23, 4 AM $ 0.0395
-5.91%
$ 316 million $ 133,076
May 23, 3 AM $ 0.0416
-4.26%
$ 332.43 million $ 195,276
May 23, 2 AM $ 0.0434
+0.09%
$ 347.15 million $ 196,961
May 23, 1 AM $ 0.0434
+0.12%
$ 347.23 million $ 40,099
May 22, 7 PM $ 0.0443
+1.07%
$ 354.75 million $ 200,313
May 22, 6 PM $ 0.0438
-2.27%
$ 350.4 million $ 193,554
May 22, 5 PM $ 0.0449
+2.10%
$ 359.11 million $ 190,312
May 22, 4 PM $ 0.0439
+0.02%
$ 350.99 million $ 187,582
May 22, 2 PM $ 0.0441
-0.06%
$ 352.41 million $ 189,101
May 22, 1 PM $ 0.044
+0.94%
$ 352.2 million $ 36,883
May 22, 12 PM $ 0.0433
+2.92%
$ 346.66 million $ 35,789
May 22, 11 AM $ 0.0435
+3.40%
$ 347.8 million $ 198,179
May 22, 10 AM $ 0.0422
-5.24%
$ 337.52 million $ 198,602
May 22, 9 AM $ 0.0448
-0.39%
$ 358.22 million $ 201,213
May 22, 7 AM $ 0.0437
-4.92%
$ 349.28 million $ 208,525
May 22, 6 AM $ 0.0488
+0.99%
$ 390.15 million $ 213,045
May 22, 5 AM $ 0.0485
+11.80%
$ 388.13 million $ 178,779
May 22, 4 AM $ 0.0435
+1.49%
$ 348.22 million $ 111,676