Metaverse ETP Historical Data

ETP Page 18
Download
Date Close Price change Market cap Trading volume
Nov 25, 2022 $ 0.0228
-1.91%
$ 1.22 million $ 40,582
Nov 24, 2022 $ 0.0233
+2.44%
$ 1.25 million $ 43,006
Nov 23, 2022 $ 0.0229
+0.29%
$ 1.22 million $ 43,226
Nov 22, 2022 $ 0.0228
-0.39%
$ 1.22 million $ 42,925
Nov 21, 2022 $ 0.0228
-4.89%
$ 1.22 million $ 43,994
Nov 20, 2022 $ 0.024
+0.76%
$ 1.28 million $ 44,325
Nov 19, 2022 $ 0.0238
+2.62%
$ 1.27 million $ 43,033
Nov 18, 2022 $ 0.0234
-0.50%
$ 1.25 million $ 44,681
Nov 17, 2022 $ 0.0235
-0.46%
$ 1.26 million $ 43,112
Nov 16, 2022 $ 0.0235
-0.30%
$ 1.26 million $ 44,250
Nov 15, 2022 $ 0.0236
+1.93%
$ 1.27 million $ 31,414
Nov 14, 2022 $ 0.0232
+1.86%
$ 1.24 million $ 45,115
Nov 13, 2022 $ 0.0221
-2.15%
$ 1.18 million $ 44,168
Nov 12, 2022 $ 0.0225
+5.36%
$ 1.21 million $ 52,059
Nov 11, 2022 $ 0.0213
-3.65%
$ 1.14 million $ 41,880
Nov 10, 2022 $ 0.0221
+1.47%
$ 1.18 million $ 44,137
Nov 9, 2022 $ 0.0218
-16.35%
$ 1.17 million $ 55,057
Nov 8, 2022 $ 0.0261
-3.42%
$ 1.4 million $ 42,149
Nov 7, 2022 $ 0.027
-2.40%
$ 1.45 million $ 43,858
Nov 6, 2022 $ 0.0276
+0.46%
$ 1.48 million $ 43,483
Nov 5, 2022 $ 0.0276
+0.65%
$ 1.48 million $ 45,468
Nov 4, 2022 $ 0.0274
-3.47%
$ 1.47 million $ 43,008
Nov 3, 2022 $ 0.0283
+2.32%
$ 1.52 million $ 48,978
Nov 2, 2022 $ 0.0277
-0.18%
$ 1.49 million $ 43,996
Nov 1, 2022 $ 0.0277
+3.53%
$ 1.49 million $ 45,334
Oct 31, 2022 $ 0.0268
+0.12%
$ 1.43 million $ 43,113
Oct 30, 2022 $ 0.0268
-3.01%
$ 1.43 million $ 40,849
Oct 29, 2022 $ 0.0276
+0.00%
$ 1.48 million $ 39,976
Oct 28, 2022 $ 0.0276
-1.01%
$ 1.48 million $ 42,516
Oct 27, 2022 $ 0.0279
+1.33%
$ 1.5 million $ 44,964
Oct 26, 2022 $ 0.0277
+4.43%
$ 1.48 million $ 44,669
Oct 25, 2022 $ 0.0264
-1.38%
$ 1.42 million $ 42,503
Oct 24, 2022 $ 0.0267
-0.09%
$ 1.43 million $ 37,386
Oct 23, 2022 $ 0.0268
-1.83%
$ 1.43 million $ 43,221
Oct 22, 2022 $ 0.0274
-2.48%
$ 1.47 million $ 45,307
Oct 21, 2022 $ 0.028
+1.30%
$ 1.5 million $ 44,386
Oct 20, 2022 $ 0.0276
-0.98%
$ 1.48 million $ 46,219
Oct 19, 2022 $ 0.0279
-1.19%
$ 1.49 million $ 51,858
Oct 18, 2022 $ 0.0282
-0.39%
$ 1.51 million $ 43,313
Oct 17, 2022 $ 0.0284
+0.05%
$ 1.52 million $ 44,594
Oct 16, 2022 $ 0.0283
-0.32%
$ 1.52 million $ 43,708
Oct 15, 2022 $ 0.0284
+2.15%
$ 1.52 million $ 42,891
Oct 14, 2022 $ 0.028
-3.77%
$ 1.5 million $ 41,633
Oct 13, 2022 $ 0.0291
-1.09%
$ 1.56 million $ 47,935
Oct 12, 2022 $ 0.0295
-1.30%
$ 1.58 million $ 43,161
Oct 11, 2022 $ 0.0298
-3.18%
$ 1.6 million $ 47,154
Oct 10, 2022 $ 0.0307
-0.44%
$ 1.64 million $ 43,896
Oct 9, 2022 $ 0.0308
-2.12%
$ 1.65 million $ 45,502
Oct 8, 2022 $ 0.0315
-1.44%
$ 1.69 million $ 47,724
Oct 7, 2022 $ 0.0319
-1.43%
$ 1.71 million $ 43,138