Metaverse ETP Historical Data

ETP Page 20
Download
Date Close Price change Market cap Trading volume
Aug 17, 2022 $ 0.0462
+2.19%
$ 2.48 million $ 74,897
Aug 16, 2022 $ 0.0452
-3.89%
$ 2.42 million $ 57,527
Aug 15, 2022 $ 0.047
-2.72%
$ 2.52 million $ 54,432
Aug 14, 2022 $ 0.0483
+20.76%
$ 2.59 million $ 100,878
Aug 13, 2022 $ 0.04
+5.15%
$ 2.14 million $ 43,984
Aug 12, 2022 $ 0.0379
-8.12%
$ 2.03 million $ 48,645
Aug 11, 2022 $ 0.0413
+5.24%
$ 2.21 million $ 50,293
Aug 10, 2022 $ 0.0392
-4.04%
$ 2.1 million $ 55,156
Aug 9, 2022 $ 0.0408
-3.06%
$ 2.19 million $ 50,923
Aug 8, 2022 $ 0.0421
+2.08%
$ 2.26 million $ 47,999
Aug 7, 2022 $ 0.0413
-2.89%
$ 2.21 million $ 5,666
Aug 6, 2022 $ 0.0425
+0.76%
$ 2.28 million $ 49,781
Aug 5, 2022 $ 0.0423
+1.71%
$ 2.26 million $ 1,326
Aug 4, 2022 $ 0.0416
-0.46%
$ 2.23 million $ 46,863
Aug 3, 2022 $ 0.0417
+0.39%
$ 2.23 million $ 46,040
Aug 2, 2022 $ 0.0415
+0.31%
$ 2.22 million $ 48,272
Aug 1, 2022 $ 0.0414
-3.29%
$ 2.22 million $ 54,253
Jul 31, 2022 $ 0.0427
-0.60%
$ 2.29 million $ 48,766
Jul 30, 2022 $ 0.0429
-2.98%
$ 2.3 million $ 57,148
Jul 29, 2022 $ 0.0442
-1.66%
$ 2.37 million $ 41,758
Jul 28, 2022 $ 0.045
+1.91%
$ 2.41 million $ 39,970
Jul 27, 2022 $ 0.0441
+10.71%
$ 2.36 million $ 58,608
Jul 26, 2022 $ 0.0398
+0.01%
$ 2.13 million $ 171,358
Jul 25, 2022 $ 0.0398
-0.16%
$ 2.13 million $ 49,529
Jul 24, 2022 $ 0.0399
+4.47%
$ 2.14 million $ 52,160
Jul 23, 2022 $ 0.0382
-0.30%
$ 2.05 million $ 45,214
Jul 22, 2022 $ 0.0383
-0.75%
$ 2.05 million $ 53,462
Jul 21, 2022 $ 0.0387
-0.68%
$ 2.07 million $ 52,618
Jul 20, 2022 $ 0.0391
+0.22%
$ 2.1 million $ 5,014
Jul 19, 2022 $ 0.039
+7.80%
$ 2.09 million $ 51,217
Jul 18, 2022 $ 0.0363
+4.88%
$ 1.94 million $ 47,678
Jul 17, 2022 $ 0.0347
-3.60%
$ 1.86 million $ 47,904
Jul 16, 2022 $ 0.0354
+0.77%
$ 1.9 million $ 44,236
Jul 15, 2022 $ 0.0351
+5.52%
$ 1.88 million $ 46,289
Jul 14, 2022 $ 0.0332
+2.63%
$ 1.78 million $ 45,762
Jul 13, 2022 $ 0.0324
-4.25%
$ 1.73 million $ 43,495
Jul 12, 2022 $ 0.0338
-6.59%
$ 1.81 million $ 3,484
Jul 11, 2022 $ 0.0362
+1.66%
$ 1.94 million $ 43,831
Jul 10, 2022 $ 0.0358
+0.61%
$ 1.92 million $ 38,865
Jul 9, 2022 $ 0.0355
-3.47%
$ 1.9 million $ 47,342
Jul 8, 2022 $ 0.0368
-0.83%
$ 1.97 million $ 45,412
Jul 7, 2022 $ 0.037
+1.03%
$ 1.98 million $ 46,701
Jul 6, 2022 $ 0.0367
+0.02%
$ 1.96 million $ 53,068
Jul 5, 2022 $ 0.0367
+0.63%
$ 1.97 million $ 43,797
Jul 4, 2022 $ 0.0365
-2.22%
$ 1.95 million $ 44,750
Jul 3, 2022 $ 0.0374
+1.97%
$ 2 million $ 82,070
Jul 2, 2022 $ 0.0367
+0.19%
$ 1.96 million $ 107,859
Jul 1, 2022 $ 0.0367
+1.20%
$ 1.97 million $ 10,279
Jun 30, 2022 $ 0.0363
+1.62%
$ 1.94 million $ 33,298
Jun 29, 2022 $ 0.0357
-0.48%
$ 1.91 million $ 17,317