Metaverse ETP Historical Data

ETP Page 22
Download
Date Close Price change Market cap Trading volume
May 9, 2022 $ 0.0727
-1.78%
$ 3.89 million $ 22,407
May 8, 2022 $ 0.074
-1.28%
$ 3.96 million $ 5,779
May 7, 2022 $ 0.0749
-7.12%
$ 4.01 million $ 4,633
May 6, 2022 $ 0.0807
+3.70%
$ 4.32 million $ 12,740
May 5, 2022 $ 0.0778
-2.77%
$ 4.17 million $ 11,740
May 4, 2022 $ 0.08
+5.61%
$ 4.29 million $ 4,995
May 3, 2022 $ 0.0758
-1.01%
$ 4.06 million $ 3,027
May 2, 2022 $ 0.0765
-6.73%
$ 4.1 million $ 7,266
May 1, 2022 $ 0.0821
+7.05%
$ 4.4 million $ 17,093
Apr 30, 2022 $ 0.0767
-10.21%
$ 4.11 million $ 29,258
Apr 29, 2022 $ 0.0854
-1.87%
$ 4.57 million $ 17,854
Apr 28, 2022 $ 0.087
-2.23%
$ 4.66 million $ 6,400
Apr 27, 2022 $ 0.089
+0.80%
$ 4.77 million $ 9,483
Apr 26, 2022 $ 0.0883
-4.13%
$ 4.73 million $ 18,038
Apr 25, 2022 $ 0.0921
-8.17%
$ 4.93 million $ 27,387
Apr 24, 2022 $ 0.1
-2.98%
$ 5.37 million $ 22,685
Apr 23, 2022 $ 0.103
-1.67%
$ 5.54 million $ 12,678
Apr 22, 2022 $ 0.105
-1.04%
$ 5.63 million $ 10,567
Apr 21, 2022 $ 0.106
-1.60%
$ 5.69 million $ 22,872
Apr 20, 2022 $ 0.108
-2.36%
$ 5.78 million $ 31,839
Apr 19, 2022 $ 0.111
+0.41%
$ 5.92 million $ 11,914
Apr 18, 2022 $ 0.11
-5.60%
$ 5.9 million $ 30,407
Apr 17, 2022 $ 0.117
-2.07%
$ 6.25 million $ 5,026
Apr 16, 2022 $ 0.119
+3.86%
$ 6.38 million $ 74,946
Apr 15, 2022 $ 0.115
-2.40%
$ 6.14 million $ 38,928
Apr 14, 2022 $ 0.117
+1.82%
$ 6.29 million $ 33,444
Apr 13, 2022 $ 0.115
+1.29%
$ 6.18 million $ 137,969
Apr 12, 2022 $ 0.114
-1.35%
$ 6.1 million $ 24,278
Apr 11, 2022 $ 0.115
-3.78%
$ 6.19 million $ 17,444
Apr 10, 2022 $ 0.12
-0.92%
$ 6.43 million $ 5,618
Apr 9, 2022 $ 0.121
+5.81%
$ 6.49 million $ 61,824
Apr 8, 2022 $ 0.115
+0.83%
$ 6.13 million $ 51,592
Apr 7, 2022 $ 0.114
+5.17%
$ 6.08 million $ 22,311
Apr 6, 2022 $ 0.108
-7.92%
$ 5.79 million $ 19,943
Apr 5, 2022 $ 0.117
-2.96%
$ 6.29 million $ 10,844
Apr 4, 2022 $ 0.121
-1.72%
$ 6.48 million $ 18,879
Apr 3, 2022 $ 0.123
+5.09%
$ 6.59 million $ 9,175
Apr 2, 2022 $ 0.117
-0.31%
$ 6.27 million $ 13,665
Apr 1, 2022 $ 0.117
-0.63%
$ 6.29 million $ 13,338
Mar 31, 2022 $ 0.118
-1.60%
$ 6.33 million $ 28,108
Mar 30, 2022 $ 0.12
+0.15%
$ 6.43 million $ 12,317
Mar 29, 2022 $ 0.12
+0.16%
$ 6.42 million $ 8,113
Mar 28, 2022 $ 0.12
-0.14%
$ 6.41 million $ 27,490
Mar 27, 2022 $ 0.12
+10.55%
$ 6.42 million $ 38,053
Mar 26, 2022 $ 0.108
+1.54%
$ 5.81 million $ 9,900
Mar 25, 2022 $ 0.107
-2.80%
$ 5.72 million $ 6,498
Mar 24, 2022 $ 0.11
-2.10%
$ 5.89 million $ 38,095
Mar 23, 2022 $ 0.112
-0.72%
$ 6.01 million $ 31,304
Mar 22, 2022 $ 0.113
-1.40%
$ 6.06 million $ 42,714
Mar 21, 2022 $ 0.115
+0.37%
$ 6.14 million $ 86,805