Metaverse ETP Historical Data

ETP Page 16
Download
Date Close Price change Market cap Trading volume
Mar 5, 2023 $ 0.0246
+0.61%
$ 1.32 million $ 42,760
Mar 4, 2023 $ 0.0245
-0.85%
$ 1.31 million $ 43,576
Mar 3, 2023 $ 0.0248
+1.51%
$ 1.33 million $ 44,213
Mar 2, 2023 $ 0.0245
-0.36%
$ 1.31 million $ 43,139
Mar 1, 2023 $ 0.0246
-0.21%
$ 1.32 million $ 42,665
Feb 28, 2023 $ 0.0247
-1.64%
$ 1.32 million $ 43,675
Feb 27, 2023 $ 0.0251
+1.73%
$ 1.34 million $ 42,885
Feb 26, 2023 $ 0.0247
+0.98%
$ 1.32 million $ 33,795
Feb 25, 2023 $ 0.0244
+1.33%
$ 1.31 million $ 42,389
Feb 24, 2023 $ 0.0241
-1.89%
$ 1.29 million $ 42,352
Feb 23, 2023 $ 0.0245
-7.13%
$ 1.31 million $ 42,861
Feb 22, 2023 $ 0.0264
-0.03%
$ 1.42 million $ 43,442
Feb 21, 2023 $ 0.0265
+5.77%
$ 1.42 million $ 47,827
Feb 20, 2023 $ 0.025
-0.66%
$ 1.34 million $ 44,250
Feb 19, 2023 $ 0.0252
+0.12%
$ 1.35 million $ 44,679
Feb 18, 2023 $ 0.0252
+0.27%
$ 1.35 million $ 42,727
Feb 17, 2023 $ 0.025
+1.41%
$ 1.34 million $ 43,481
Feb 16, 2023 $ 0.0247
+0.72%
$ 1.32 million $ 43,850
Feb 15, 2023 $ 0.0245
+0.65%
$ 1.31 million $ 44,359
Feb 14, 2023 $ 0.0244
+2.25%
$ 1.3 million $ 43,052
Feb 13, 2023 $ 0.0238
-1.06%
$ 1.27 million $ 42,072
Feb 12, 2023 $ 0.024
+1.54%
$ 1.28 million $ 43,853
Feb 11, 2023 $ 0.0236
-0.76%
$ 1.26 million $ 42,389
Feb 10, 2023 $ 0.0237
+2.34%
$ 1.27 million $ 43,171
Feb 9, 2023 $ 0.0232
-7.39%
$ 1.24 million $ 40,156
Feb 8, 2023 $ 0.025
-0.51%
$ 1.34 million $ 43,661
Feb 7, 2023 $ 0.025
-0.45%
$ 1.34 million $ 45,696
Feb 6, 2023 $ 0.0252
-0.94%
$ 1.35 million $ 39,833
Feb 5, 2023 $ 0.0254
-5.55%
$ 1.36 million $ 40,814
Feb 4, 2023 $ 0.027
-1.34%
$ 1.44 million $ 42,317
Feb 3, 2023 $ 0.0273
+0.56%
$ 1.46 million $ 42,377
Feb 2, 2023 $ 0.0272
+6.44%
$ 1.46 million $ 48,524
Feb 1, 2023 $ 0.0255
+1.33%
$ 1.37 million $ 42,982
Jan 31, 2023 $ 0.0251
+4.34%
$ 1.35 million $ 44,127
Jan 30, 2023 $ 0.0241
-2.47%
$ 1.29 million $ 42,088
Jan 29, 2023 $ 0.0251
+5.90%
$ 1.34 million $ 60,546
Jan 28, 2023 $ 0.0237
-2.69%
$ 1.27 million $ 46,965
Jan 27, 2023 $ 0.0244
-3.21%
$ 1.31 million $ 43,165
Jan 26, 2023 $ 0.0252
-4.61%
$ 1.35 million $ 40,306
Jan 25, 2023 $ 0.0265
-0.30%
$ 1.42 million $ 42,752
Jan 24, 2023 $ 0.0266
+0.35%
$ 1.43 million $ 44,001
Jan 23, 2023 $ 0.0265
-1.00%
$ 1.42 million $ 42,695
Jan 22, 2023 $ 0.0267
-0.70%
$ 1.43 million $ 42,648
Jan 21, 2023 $ 0.027
+2.89%
$ 1.44 million $ 46,243
Jan 20, 2023 $ 0.0262
-1.43%
$ 1.4 million $ 43,212
Jan 19, 2023 $ 0.0265
-0.68%
$ 1.42 million $ 29,432
Jan 18, 2023 $ 0.0267
+3.27%
$ 1.43 million $ 44,429
Jan 17, 2023 $ 0.0258
-3.14%
$ 1.38 million $ 43,527
Jan 16, 2023 $ 0.0267
-1.02%
$ 1.43 million $ 43,262
Jan 15, 2023 $ 0.0269
-1.76%
$ 1.44 million $ 44,625