Identifier on ZB.com: etz_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-11 |
0.2287 QC |
4,595,447.7100 ETZ |
0.2244 QC |
0.2229 QC |
0.2499 QC |
0.2330 QC |
| 2019-09-10 |
0.2301 QC |
2,918,673.4000 ETZ |
0.2372 QC |
0.2227 QC |
0.2471 QC |
0.2230 QC |
| 2019-09-09 |
0.2398 QC |
4,199,751.1400 ETZ |
0.2426 QC |
0.2320 QC |
0.2491 QC |
0.2370 QC |
| 2019-09-08 |
0.2509 QC |
4,394,439.5200 ETZ |
0.2593 QC |
0.2350 QC |
0.2650 QC |
0.2425 QC |
| 2019-09-07 |
0.2601 QC |
5,546,972.7600 ETZ |
0.2612 QC |
0.2500 QC |
0.2761 QC |
0.2590 QC |
| 2019-09-06 |
0.2677 QC |
11,108,080.9200 ETZ |
0.2744 QC |
0.2461 QC |
0.3274 QC |
0.2610 QC |
| 2019-09-05 |
0.2411 QC |
18,813,820.0500 ETZ |
0.2076 QC |
0.2048 QC |
0.3045 QC |
0.2745 QC |
| 2019-09-04 |
0.2204 QC |
4,469,382.5400 ETZ |
0.2331 QC |
0.2025 QC |
0.2481 QC |
0.2076 QC |
| 2019-09-03 |
0.2448 QC |
4,190,593.3000 ETZ |
0.2565 QC |
0.2317 QC |
0.2596 QC |
0.2330 QC |
| 2019-09-02 |
0.2571 QC |
2,696,254.3900 ETZ |
0.2576 QC |
0.2517 QC |
0.2668 QC |
0.2565 QC |
| 2019-09-01 |
0.2596 QC |
3,867,272.1000 ETZ |
0.2619 QC |
0.2504 QC |
0.2776 QC |
0.2573 QC |
| 2019-08-31 |
0.2629 QC |
2,650,847.0300 ETZ |
0.2641 QC |
0.2503 QC |
0.2743 QC |
0.2616 QC |
| 2019-08-30 |
0.2733 QC |
3,896,878.7400 ETZ |
0.2824 QC |
0.2572 QC |
0.2900 QC |
0.2642 QC |
| 2019-08-29 |
0.2881 QC |
4,239,612.2200 ETZ |
0.2942 QC |
0.2690 QC |
0.2988 QC |
0.2820 QC |
| 2019-08-28 |
0.3163 QC |
5,780,499.8300 ETZ |
0.3424 QC |
0.2875 QC |
0.3550 QC |
0.2902 QC |
| 2019-08-27 |
0.3458 QC |
5,082,003.5000 ETZ |
0.3492 QC |
0.3300 QC |
0.3798 QC |
0.3424 QC |
| 2019-08-26 |
0.3572 QC |
7,550,458.1100 ETZ |
0.3683 QC |
0.3240 QC |
0.3740 QC |
0.3461 QC |
| 2019-08-25 |
0.3908 QC |
6,419,454.9200 ETZ |
0.4163 QC |
0.3600 QC |
0.4188 QC |
0.3652 QC |
| 2019-08-24 |
0.4119 QC |
5,665,414.4900 ETZ |
0.4094 QC |
0.4032 QC |
0.4359 QC |
0.4143 QC |
| 2019-08-23 |
0.4197 QC |
4,019,704.7300 ETZ |
0.4302 QC |
0.4060 QC |
0.4463 QC |
0.4091 QC |
| 2019-08-22 |
0.4438 QC |
5,835,370.3000 ETZ |
0.4565 QC |
0.4201 QC |
0.4676 QC |
0.4310 QC |
| 2019-08-21 |
0.4601 QC |
2,559,081.5000 ETZ |
0.4637 QC |
0.4400 QC |
0.4859 QC |
0.4565 QC |
| 2019-08-20 |
0.4769 QC |
2,860,174.3700 ETZ |
0.4900 QC |
0.4562 QC |
0.5100 QC |
0.4637 QC |
| 2019-08-19 |
0.5138 QC |
4,078,743.5700 ETZ |
0.5375 QC |
0.4801 QC |
0.5498 QC |
0.4900 QC |
| 2019-08-18 |
0.5272 QC |
6,439,746.1100 ETZ |
0.5190 QC |
0.4919 QC |
0.5856 QC |
0.5353 QC |
| 2019-08-17 |
0.5141 QC |
3,033,460.4500 ETZ |
0.5092 QC |
0.4966 QC |
0.5240 QC |
0.5190 QC |
| 2019-08-16 |
0.5071 QC |
3,166,785.6700 ETZ |
0.5055 QC |
0.4921 QC |
0.5380 QC |
0.5086 QC |
| 2019-08-15 |
0.5087 QC |
2,476,881.3000 ETZ |
0.5119 QC |
0.5006 QC |
0.5419 QC |
0.5055 QC |
| 2019-08-14 |
0.5364 QC |
7,479,444.6900 ETZ |
0.5608 QC |
0.4516 QC |
0.5751 QC |
0.5119 QC |
| 2019-08-13 |
0.5543 QC |
6,362,384.1700 ETZ |
0.5476 QC |
0.5403 QC |
0.6020 QC |
0.5609 QC |
| 2019-08-12 |
0.5592 QC |
3,125,085.1100 ETZ |
0.5763 QC |
0.5336 QC |
0.5770 QC |
0.5420 QC |
| 2019-08-11 |
0.5876 QC |
2,972,366.4400 ETZ |
0.6042 QC |
0.5709 QC |
0.6109 QC |
0.5709 QC |
| 2019-08-10 |
0.5977 QC |
1,904,031.4800 ETZ |
0.5911 QC |
0.5880 QC |
0.6100 QC |
0.6043 QC |
| 2019-08-09 |
0.5972 QC |
3,363,518.4800 ETZ |
0.6041 QC |
0.5847 QC |
0.6287 QC |
0.5902 QC |
| 2019-08-08 |
0.6227 QC |
5,718,874.7200 ETZ |
0.6409 QC |
0.5901 QC |
0.6666 QC |
0.6044 QC |
| 2019-08-07 |
0.6760 QC |
5,551,388.8100 ETZ |
0.7109 QC |
0.6279 QC |
0.7758 QC |
0.6410 QC |
| 2019-08-06 |
0.6849 QC |
9,032,405.0100 ETZ |
0.6597 QC |
0.6511 QC |
0.7823 QC |
0.7100 QC |
| 2019-08-05 |
0.6430 QC |
5,876,922.0700 ETZ |
0.6263 QC |
0.5995 QC |
0.6800 QC |
0.6597 QC |
| 2019-08-04 |
0.5876 QC |
6,168,970.2100 ETZ |
0.5487 QC |
0.5260 QC |
0.6444 QC |
0.6264 QC |
| 2019-08-03 |
0.5758 QC |
3,857,753.6200 ETZ |
0.6025 QC |
0.5400 QC |
0.6099 QC |
0.5490 QC |
| 2019-08-02 |
0.6128 QC |
3,105,477.7800 ETZ |
0.6355 QC |
0.5900 QC |
0.6600 QC |
0.5900 QC |
| 2019-08-01 |
0.6575 QC |
6,263,741.8300 ETZ |
0.6799 QC |
0.6057 QC |
0.7001 QC |
0.6350 QC |
| 2019-07-31 |
0.6969 QC |
3,710,789.7800 ETZ |
0.7152 QC |
0.6685 QC |
0.7461 QC |
0.6785 QC |
| 2019-07-30 |
0.7152 QC |
2,283,508.9300 ETZ |
0.7204 QC |
0.7021 QC |
0.7251 QC |
0.7100 QC |
| 2019-07-29 |
0.7207 QC |
2,071,274.6100 ETZ |
0.7172 QC |
0.6996 QC |
0.7349 QC |
0.7241 QC |
| 2019-07-28 |
0.7342 QC |
4,073,486.7900 ETZ |
0.7513 QC |
0.6800 QC |
0.7549 QC |
0.7171 QC |
| 2019-07-27 |
0.7605 QC |
2,465,250.9400 ETZ |
0.7706 QC |
0.7333 QC |
0.8110 QC |
0.7503 QC |
| 2019-07-26 |
0.7827 QC |
4,650,702.5700 ETZ |
0.7950 QC |
0.7325 QC |
0.8966 QC |
0.7704 QC |
| 2019-07-25 |
0.8508 QC |
4,965,049.2800 ETZ |
0.9045 QC |
0.7700 QC |
0.9150 QC |
0.7971 QC |
| 2019-07-24 |
0.9278 QC |
2,274,402.7100 ETZ |
0.9510 QC |
0.9008 QC |
0.9600 QC |
0.9045 QC |