ETZ Historical USD Price
Daily close · Jun 5, 2018 → Jun 12, 2019Daily price history
May 14, 2019 → Jun 12, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-06-12 | $0.23816957 | $0.26037187 | $0.23493332 | $0.25173598 | $504,393.44 |
| 2019-06-11 | $0.22405417 | $0.24169516 | $0.2202768 | $0.23816022 | $341,677.16 |
| 2019-06-10 | $0.22349867 | $0.2290015 | $0.22021508 | $0.22389987 | $305,776.47 |
| 2019-06-09 | $0.23722854 | $0.23920189 | $0.21342983 | $0.22373575 | $361,551.09 |
| 2019-06-08 | $0.2371386 | $0.24721706 | $0.23544236 | $0.23907134 | $383,696.47 |
| 2019-06-07 | $0.21044915 | $0.24132983 | $0.19635931 | $0.23625064 | $402,482.93 |
| 2019-06-06 | $0.21603825 | $0.22599085 | $0.19419339 | $0.2054274 | $351,039.90 |
| 2019-06-05 | $0.2157051 | $0.22565805 | $0.20768139 | $0.21537886 | $390,077.95 |
| 2019-06-04 | $0.24882929 | $0.25592138 | $0.19903113 | $0.21558498 | $632,007.20 |
| 2019-06-03 | $0.263499 | $0.27516084 | $0.23066988 | $0.24911874 | $742,065.95 |
| 2019-06-02 | $0.18225884 | $0.27845699 | $0.17773151 | $0.263499 | $909,949.87 |
| 2019-06-01 | $0.15891398 | $0.18591824 | $0.15835966 | $0.18432549 | $469,807.73 |
| 2019-05-31 | $0.14511726 | $0.16609229 | $0.14511726 | $0.15918504 | $246,705.77 |
| 2019-05-30 | $0.13968802 | $0.15751161 | $0.13135938 | $0.14524958 | $370,474.36 |
| 2019-05-29 | $0.11835717 | $0.1436273 | $0.11201205 | $0.13841363 | $250,525.21 |
| 2019-05-28 | $0.11322599 | $0.12339236 | $0.11299222 | $0.11898449 | $149,924.87 |
| 2019-05-27 | $0.10342652 | $0.11958461 | $0.10046128 | $0.11456739 | $312,831.82 |
| 2019-05-26 | $0.10023837 | $0.10512238 | $0.09869065 | $0.10498783 | $174,963.51 |
| 2019-05-25 | $0.10145838 | $0.10348169 | $0.09965058 | $0.10024065 | $147,756.01 |
| 2019-05-24 | $0.1005375 | $0.10644773 | $0.09468132 | $0.10143056 | $160,536.41 |
| 2019-05-23 | $0.10182001 | $0.10343037 | $0.0987419 | $0.10111336 | $121,431.99 |
| 2019-05-22 | $0.11248921 | $0.11254066 | $0.10171867 | $0.10246366 | $116,491.80 |
| 2019-05-21 | $0.10246546 | $0.11418863 | $0.102 | $0.11202985 | $133,849.03 |
| 2019-05-20 | $0.10381516 | $0.10910614 | $0.097 | $0.10670028 | $132,227.75 |
| 2019-05-19 | $0.09638065 | $0.10476041 | $0.09584261 | $0.103874 | $133,346.93 |
| 2019-05-18 | $0.09774348 | $0.10604334 | $0.09498964 | $0.09593214 | $155,778.48 |
| 2019-05-17 | $0.10244049 | $0.10490468 | $0.09168489 | $0.10016617 | $126,425.82 |
| 2019-05-16 | $0.10527473 | $0.10781176 | $0.09954322 | $0.10077852 | $96,196.50 |
| 2019-05-15 | $0.10235387 | $0.11168534 | $0.10004919 | $0.10544469 | $105,425.69 |
| 2019-05-14 | $0.10506773 | $0.10765499 | $0.10101718 | $0.1027183 | $80,656.49 |