ETZ Historical USD Price
Daily close · Oct 8, 2021 → Nov 7, 2022Daily price history
Oct 9, 2022 → Nov 7, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-07 | $0.00083695 | $0.00084077 | $0.00081885 | $0.00081893 | $0.00 |
| 2022-11-06 | $0.00085145 | $0.00085354 | $0.00083711 | $0.00083711 | $0.00 |
| 2022-11-05 | $0.00084336 | $0.00085555 | $0.00084199 | $0.00085129 | $0.00 |
| 2022-11-04 | $0.00080818 | $0.00084466 | $0.00080793 | $0.00084325 | $0.00 |
| 2022-11-03 | $0.00080612 | $0.00081437 | $0.00080468 | $0.00080812 | $0.00 |
| 2022-11-02 | $0.00081635 | $0.00082458 | $0.00080279 | $0.00080617 | $0.00 |
| 2022-11-01 | $0.00081748 | $0.0008228 | $0.00079291 | $0.00081642 | $0.00 |
| 2022-10-31 | $0.00082169 | $0.00082805 | $0.0008113 | $0.00081757 | $0.00 |
| 2022-10-30 | $0.00082945 | $0.00083285 | $0.00082009 | $0.00082161 | $0.00 |
| 2022-10-29 | $0.00082141 | $0.0008351 | $0.00082042 | $0.00082938 | $0.00 |
| 2022-10-28 | $0.00081064 | $0.00082536 | $0.000804 | $0.00082149 | $0.00 |
| 2022-10-27 | $0.00082852 | $0.00083059 | $0.00081001 | $0.0008105 | $0.00 |
| 2022-10-26 | $0.00080212 | $0.00083347 | $0.00080161 | $0.00082845 | $0.00 |
| 2022-10-25 | $0.00077308 | $0.00081074 | $0.0007706 | $0.00080221 | $0.00 |
| 2022-10-24 | $0.0007827 | $0.00078296 | $0.00076906 | $0.0007731 | $0.00 |
| 2022-10-23 | $0.00076815 | $0.00078524 | $0.00076493 | $0.00078267 | $0.00 |
| 2022-10-22 | $0.00076674 | $0.0007693 | $0.00076484 | $0.00076811 | $0.00 |
| 2022-10-21 | $0.00076151 | $0.00076882 | $0.00075155 | $0.0007668 | $0.00 |
| 2022-10-20 | $0.00076543 | $0.00077215 | $0.00075887 | $0.00076144 | $0.00 |
| 2022-10-19 | $0.00077346 | $0.00077361 | $0.00076531 | $0.00076531 | $0.00 |
| 2022-10-18 | $0.00078219 | $0.00078676 | $0.00076508 | $0.00077374 | $0.00 |
| 2022-10-17 | $0.00038573 | $0.00097578 | $0.00019465 | $0.00078205 | $174.02 |
| 2022-10-16 | $0.00057201 | $0.0005752 | $0.00038257 | $0.00038581 | $1.24 |
| 2022-10-15 | $0.00057543 | $0.00057701 | $0.00057098 | $0.00057192 | $2.79 |
| 2022-10-14 | $0.00058142 | $0.00059899 | $0.00057341 | $0.00057556 | $3.31 |
| 2022-10-13 | $0.0005747 | $0.00058346 | $0.00054952 | $0.00058147 | $0.00 |
| 2022-10-12 | $0.00057156 | $0.00057601 | $0.00057132 | $0.0005747 | $0.29 |
| 2022-10-11 | $0.00134008 | $0.00134593 | $0.00056925 | $0.00057139 | $0.06 |
| 2022-10-10 | $0.00136054 | $0.00136578 | $0.00133865 | $0.00134057 | $0.00 |
| 2022-10-09 | $0.00135911 | $0.00136745 | $0.00135417 | $0.00136045 | $0.00 |