Metaverse ETP Historical Data

ETP Page 19
Download
Date Close Price change Market cap Trading volume
Oct 6, 2022 $ 0.0323
-1.25%
$ 1.73 million $ 43,829
Oct 5, 2022 $ 0.0327
-1.09%
$ 1.75 million $ 44,624
Oct 4, 2022 $ 0.0331
+1.41%
$ 1.77 million $ 57,416
Oct 3, 2022 $ 0.0326
+3.84%
$ 1.74 million $ 44,573
Oct 2, 2022 $ 0.0314
-0.80%
$ 1.68 million $ 44,323
Oct 1, 2022 $ 0.0318
-2.55%
$ 1.7 million $ 52,538
Sep 30, 2022 $ 0.0326
+3.67%
$ 1.75 million $ 46,288
Sep 29, 2022 $ 0.0313
-2.07%
$ 1.68 million $ 42,887
Sep 28, 2022 $ 0.0319
-5.88%
$ 1.71 million $ 45,409
Sep 27, 2022 $ 0.032
-2.54%
$ 1.72 million $ 49,280
Sep 26, 2022 $ 0.033
+6.57%
$ 1.77 million $ 47,579
Sep 25, 2022 $ 0.0309
-3.26%
$ 1.66 million $ 44,493
Sep 24, 2022 $ 0.032
+0.90%
$ 1.72 million $ 46,056
Sep 23, 2022 $ 0.0319
-2.08%
$ 1.71 million $ 42,221
Sep 22, 2022 $ 0.0324
+2.90%
$ 1.74 million $ 48,418
Sep 21, 2022 $ 0.0315
+1.29%
$ -- $ 45,997
Sep 20, 2022 $ 0.0312
-2.87%
$ 1.67 million $ 62,282
Sep 19, 2022 $ 0.0321
-5.78%
$ 1.72 million $ 51,825
Sep 18, 2022 $ 0.03
-15.99%
$ 1.61 million $ 88,806
Sep 17, 2022 $ 0.0356
-0.84%
$ 1.91 million $ 51,354
Sep 16, 2022 $ 0.0356
-0.32%
$ 1.9 million $ 48,128
Sep 15, 2022 $ 0.0356
+0.76%
$ 1.91 million $ 56,805
Sep 14, 2022 $ 0.0357
-3.35%
$ 1.91 million $ 47,264
Sep 13, 2022 $ 0.0369
-3.20%
$ 1.98 million $ 49,308
Sep 12, 2022 $ 0.0382
-6.18%
$ 2.04 million $ 45,668
Sep 11, 2022 $ 0.0406
+6.38%
$ 2.18 million $ 45,072
Sep 10, 2022 $ 0.0382
-0.40%
$ 2.04 million $ 50,705
Sep 9, 2022 $ 0.0383
+5.11%
$ 2.05 million $ 52,232
Sep 8, 2022 $ 0.0364
-3.38%
$ 1.95 million $ 57,767
Sep 7, 2022 $ 0.0376
+2.80%
$ 2.01 million $ 58,064
Sep 6, 2022 $ 0.0365
-5.03%
$ 1.96 million $ 63,529
Sep 5, 2022 $ 0.0385
-1.52%
$ 2.06 million $ 45,665
Sep 4, 2022 $ 0.039
-0.10%
$ 2.09 million $ 50,566
Sep 3, 2022 $ 0.039
-2.20%
$ 2.09 million $ 46,237
Sep 2, 2022 $ 0.0399
+1.20%
$ 2.14 million $ 45,332
Sep 1, 2022 $ 0.0394
-0.46%
$ 2.11 million $ 43,723
Aug 31, 2022 $ 0.0395
-4.71%
$ 2.12 million $ 46,837
Aug 30, 2022 $ 0.0416
+2.21%
$ 2.23 million $ 45,616
Aug 29, 2022 $ 0.0405
+0.16%
$ 2.17 million $ 44,426
Aug 28, 2022 $ 0.0404
+0.75%
$ 2.16 million $ 45,035
Aug 27, 2022 $ 0.0401
-5.86%
$ 2.15 million $ 45,297
Aug 26, 2022 $ 0.0427
+6.18%
$ 2.29 million $ 50,929
Aug 25, 2022 $ 0.0401
-1.74%
$ 2.15 million $ 51,182
Aug 24, 2022 $ 0.041
+0.89%
$ 2.2 million $ 68,166
Aug 23, 2022 $ 0.0409
+2.42%
$ 2.19 million $ 75,948
Aug 22, 2022 $ 0.0399
-0.24%
$ 2.14 million $ 51,679
Aug 21, 2022 $ 0.0402
-2.08%
$ 2.15 million $ 80,990
Aug 20, 2022 $ 0.041
+8.99%
$ 2.2 million $ 72,337
Aug 19, 2022 $ 0.0376
-12.78%
$ 2.01 million $ 127,645
Aug 18, 2022 $ 0.0431
-6.41%
$ 2.31 million $ 105,153