CurrencyBeacon logo}}

Crypto Rate Dashboard

Ether Zero Price Chart

ETZ/USD
$0.000819
0.00%

ETZ Historical USD Price

Daily Price History

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