Metaverse ETP Historical Data

ETP Page 23
Download
Date Close Price change Market cap Trading volume
Mar 20, 2022 $ 0.114
+0.57%
$ 6.12 million $ 112,236
Mar 19, 2022 $ 0.114
+0.20%
$ 6.09 million $ 115,068
Mar 18, 2022 $ 0.113
+1.08%
$ 6.07 million $ 150,718
Mar 17, 2022 $ 0.112
-0.82%
$ 6.01 million $ 89,481
Mar 16, 2022 $ 0.113
+1.97%
$ 6.06 million $ 120,137
Mar 15, 2022 $ 0.111
-0.71%
$ 5.94 million $ 91,968
Mar 14, 2022 $ 0.112
-1.61%
$ 5.98 million $ 91,584
Mar 13, 2022 $ 0.113
-1.63%
$ 6.08 million $ 31,988
Mar 12, 2022 $ 0.115
+1.64%
$ 6.18 million $ 11,330
Mar 11, 2022 $ 0.114
-1.33%
$ 6.08 million $ 13,418
Mar 10, 2022 $ 0.115
-1.87%
$ 6.16 million $ 28,488
Mar 9, 2022 $ 0.117
-2.40%
$ 6.28 million $ 31,494
Mar 8, 2022 $ 0.12
+1.57%
$ 6.44 million $ 81,878
Mar 7, 2022 $ 0.119
+8.07%
$ 6.35 million $ 116,581
Mar 6, 2022 $ 0.11
-2.11%
$ 5.88 million $ 23,151
Mar 5, 2022 $ 0.112
+0.24%
$ 6 million $ 27,808
Mar 4, 2022 $ 0.112
-2.19%
$ 5.99 million $ 13,642
Mar 3, 2022 $ 0.114
-4.47%
$ 6.13 million $ 28,244
Mar 2, 2022 $ 0.12
-1.02%
$ 6.41 million $ 29,969
Mar 1, 2022 $ 0.121
-4.71%
$ 6.48 million $ 28,165
Feb 28, 2022 $ 0.127
+12.25%
$ 6.8 million $ 54,001
Feb 27, 2022 $ 0.113
-9.44%
$ 6.06 million $ 52,721
Feb 26, 2022 $ 0.125
+3.81%
$ 6.68 million $ 74,340
Feb 25, 2022 $ 0.12
+4.71%
$ 6.43 million $ 24,533
Feb 24, 2022 $ 0.115
-0.94%
$ 6.14 million $ 40,213
Feb 23, 2022 $ 0.116
-3.31%
$ 6.2 million $ 39,690
Feb 22, 2022 $ 0.12
+3.41%
$ 6.42 million $ 31,154
Feb 21, 2022 $ 0.117
-3.86%
$ 6.24 million $ 32,338
Feb 20, 2022 $ 0.121
-3.09%
$ 6.5 million $ 50,828
Feb 19, 2022 $ 0.125
-7.87%
$ 6.71 million $ 39,797
Feb 18, 2022 $ 0.136
+14.57%
$ 7.27 million $ 105,092
Feb 17, 2022 $ 0.119
-21.16%
$ 6.35 million $ 125,287
Feb 16, 2022 $ 0.15
-6.88%
$ 8.06 million $ 7,724
Feb 15, 2022 $ 0.162
+9.04%
$ 8.65 million $ 17,911
Feb 14, 2022 $ 0.148
+1.00%
$ 7.94 million $ 12,013
Feb 13, 2022 $ 0.147
-4.64%
$ 7.85 million $ 14,053
Feb 12, 2022 $ 0.154
-7.71%
$ 8.24 million $ 29,879
Feb 11, 2022 $ 0.167
+0.50%
$ 8.92 million $ 39,112
Feb 10, 2022 $ 0.166
-5.74%
$ 8.88 million $ 33,790
Feb 9, 2022 $ 0.176
+14.13%
$ 9.42 million $ 84,114
Feb 8, 2022 $ 0.154
+19.98%
$ 8.25 million $ 65,040
Feb 7, 2022 $ 0.128
+5.45%
$ 6.88 million $ 22,691
Feb 6, 2022 $ 0.122
+0.30%
$ 6.52 million $ 6,004
Feb 5, 2022 $ 0.121
-3.79%
$ 6.51 million $ 9,897
Feb 4, 2022 $ 0.126
+14.08%
$ 6.76 million $ 23,488
Feb 3, 2022 $ 0.111
-1.23%
$ 5.92 million $ 1,861
Feb 2, 2022 $ 0.112
-0.95%
$ 6 million $ 4,067
Feb 1, 2022 $ 0.113
-0.54%
$ 6.06 million $ 4,621
Jan 31, 2022 $ 0.114
+3.51%
$ 6.09 million $ 6,237
Jan 30, 2022 $ 0.11
-3.30%
$ 5.88 million $ 18,981