Metaverse ETP Historical Data

ETP Page 21
Download
Date Close Price change Market cap Trading volume
Jun 28, 2022 $ 0.0359
-6.01%
$ 1.92 million $ 4,296
Jun 27, 2022 $ 0.0382
+7.22%
$ 2.04 million $ 38,453
Jun 26, 2022 $ 0.0356
-2.46%
$ 1.91 million $ 4,529
Jun 25, 2022 $ 0.0365
+0.21%
$ 1.95 million $ 826
Jun 24, 2022 $ 0.0364
+0.27%
$ 1.95 million $ 1,782
Jun 23, 2022 $ 0.0363
+0.60%
$ 1.95 million $ 2,354
Jun 22, 2022 $ 0.0361
-1.50%
$ 1.93 million $ 3,699
Jun 21, 2022 $ 0.0367
-2.15%
$ 1.96 million $ 3,879
Jun 20, 2022 $ 0.0375
-1.56%
$ 2.01 million $ 10,785
Jun 19, 2022 $ 0.0381
+7.54%
$ 2.04 million $ 157,523
Jun 18, 2022 $ 0.0354
-1.72%
$ 1.9 million $ 21,254
Jun 17, 2022 $ 0.036
+2.84%
$ 1.93 million $ 7,799
Jun 16, 2022 $ 0.035
-2.52%
$ 1.88 million $ 9,910
Jun 15, 2022 $ 0.0359
+1.34%
$ 1.92 million $ 57,196
Jun 14, 2022 $ 0.0354
-0.05%
$ 1.9 million $ 49,454
Jun 13, 2022 $ 0.0355
-25.35%
$ 1.9 million $ 13,554
Jun 12, 2022 $ 0.0475
-0.87%
$ 2.54 million $ 11,183
Jun 11, 2022 $ 0.0479
-14.08%
$ 2.57 million $ 144,462
Jun 10, 2022 $ 0.0558
+13.57%
$ 2.99 million $ 96,035
Jun 9, 2022 $ 0.0491
+1.40%
$ 2.63 million $ 56,926
Jun 8, 2022 $ 0.0484
+0.69%
$ 2.59 million $ 44,070
Jun 7, 2022 $ 0.0481
-0.62%
$ 2.58 million $ 6,600
Jun 6, 2022 $ 0.0484
+2.68%
$ 2.59 million $ 28,951
Jun 5, 2022 $ 0.0472
+0.59%
$ 2.53 million $ 11,454
Jun 4, 2022 $ 0.0469
-2.74%
$ 2.51 million $ 9,598
Jun 3, 2022 $ 0.0482
+0.27%
$ 2.58 million $ 39,635
Jun 2, 2022 $ 0.0481
-0.13%
$ 2.57 million $ 39,412
Jun 1, 2022 $ 0.0481
-4.03%
$ 2.58 million $ 19,032
May 31, 2022 $ 0.0502
-9.62%
$ 2.69 million $ 107,138
May 30, 2022 $ 0.0555
+11.05%
$ 2.97 million $ 153,249
May 29, 2022 $ 0.05
-2.11%
$ 2.68 million $ 93,821
May 28, 2022 $ 0.0511
+2.53%
$ 2.74 million $ 132,701
May 27, 2022 $ 0.0498
+3.23%
$ 2.67 million $ 112,362
May 26, 2022 $ 0.0483
-1.80%
$ 2.59 million $ 78,633
May 25, 2022 $ 0.0492
-2.33%
$ 2.63 million $ 164,977
May 24, 2022 $ 0.0503
+1.70%
$ 2.7 million $ 138,041
May 23, 2022 $ 0.0495
+1.71%
$ 2.65 million $ 112,555
May 22, 2022 $ 0.0487
-2.42%
$ 2.61 million $ 122,397
May 21, 2022 $ 0.0499
-1.49%
$ 2.67 million $ 38,258
May 20, 2022 $ 0.0506
-0.36%
$ 2.71 million $ 5,183
May 19, 2022 $ 0.0508
+1.15%
$ 2.72 million $ 41,954
May 18, 2022 $ 0.0503
-7.45%
$ 2.69 million $ 21,317
May 17, 2022 $ 0.0543
+5.02%
$ 2.91 million $ 26,285
May 16, 2022 $ 0.0517
-11.76%
$ 2.77 million $ 49,988
May 15, 2022 $ 0.0586
+32.31%
$ 3.14 million $ 48,781
May 14, 2022 $ 0.0443
-11.02%
$ 2.37 million $ 9,233
May 13, 2022 $ 0.0498
+8.12%
$ 2.67 million $ 14,687
May 12, 2022 $ 0.046
-11.75%
$ 2.47 million $ 35,851
May 11, 2022 $ 0.0522
-26.00%
$ 2.79 million $ 61,431
May 10, 2022 $ 0.0705
-3.00%
$ 3.78 million $ 34,065