Metaverse ETP Historical Data

ETP Page 24
Download
Date Close Price change Market cap Trading volume
Jan 29, 2022 $ 0.114
-2.60%
$ 6.09 million $ 9,261
Jan 28, 2022 $ 0.117
+4.89%
$ 6.25 million $ 9,055
Jan 27, 2022 $ 0.111
-2.61%
$ 5.95 million $ 15,870
Jan 26, 2022 $ 0.114
+2.22%
$ 6.11 million $ 36,476
Jan 25, 2022 $ 0.112
+1.86%
$ 6 million $ 52,806
Jan 24, 2022 $ 0.11
-2.56%
$ 5.87 million $ 77,161
Jan 23, 2022 $ 0.112
+0.14%
$ 6.02 million $ 38,044
Jan 22, 2022 $ 0.112
-15.97%
$ 6.01 million $ 100,928
Jan 21, 2022 $ 0.134
-7.65%
$ 7.18 million $ 62,633
Jan 20, 2022 $ 0.145
-3.20%
$ 7.78 million $ 21,414
Jan 19, 2022 $ 0.15
-3.34%
$ 8.04 million $ 33,106
Jan 18, 2022 $ 0.156
-0.31%
$ 8.33 million $ 25,274
Jan 17, 2022 $ 0.156
+0.83%
$ 8.36 million $ 13,098
Jan 16, 2022 $ 0.155
-3.90%
$ 8.29 million $ 19,317
Jan 15, 2022 $ 0.161
+5.98%
$ 8.62 million $ 34,479
Jan 14, 2022 $ 0.152
-4.00%
$ 8.14 million $ 20,651
Jan 13, 2022 $ 0.158
+0.05%
$ 8.48 million $ 18,610
Jan 12, 2022 $ 0.158
+4.78%
$ 8.48 million $ 49,275
Jan 11, 2022 $ 0.151
+1.11%
$ 8.08 million $ 8,545
Jan 10, 2022 $ 0.149
-4.76%
$ 7.99 million $ 37,081
Jan 9, 2022 $ 0.157
+6.87%
$ 8.39 million $ 23,768
Jan 8, 2022 $ 0.147
-2.03%
$ 7.85 million $ 12,525
Jan 7, 2022 $ 0.15
-3.24%
$ 8.01 million $ 19,436
Jan 6, 2022 $ 0.154
-1.49%
$ 8.28 million $ 11,537
Jan 5, 2022 $ 0.157
-0.69%
$ 8.39 million $ 49,102
Jan 4, 2022 $ 0.158
+1.00%
$ 8.45 million $ 49,232
Jan 3, 2022 $ 0.156
-11.67%
$ 8.36 million $ 33,544
Jan 2, 2022 $ 0.177
+9.16%
$ 9.46 million $ 39,291
Jan 1, 2022 $ 0.162
+0.80%
$ 8.66 million $ 7,269
Dec 31, 2021 $ 0.161
+4.04%
$ 8.6 million $ 37,187
Dec 30, 2021 $ 0.154
-1.33%
$ 8.27 million $ 27,121
Dec 29, 2021 $ 0.156
-2.73%
$ 8.38 million $ 31,602
Dec 28, 2021 $ 0.161
-9.39%
$ 8.6 million $ 19,997
Dec 27, 2021 $ 0.177
+1.24%
$ 9.49 million $ 19,099
Dec 26, 2021 $ 0.175
-0.29%
$ 9.38 million $ 15,992
Dec 25, 2021 $ 0.176
+0.40%
$ 9.41 million $ 12,849
Dec 24, 2021 $ 0.175
-3.22%
$ 9.37 million $ 25,831
Dec 23, 2021 $ 0.18
+5.44%
$ 9.65 million $ 49,788
Dec 22, 2021 $ 0.171
+1.11%
$ 9.16 million $ 29,986
Dec 21, 2021 $ 0.169
+4.70%
$ 9.05 million $ 29,541
Dec 20, 2021 $ 0.162
-3.42%
$ 8.66 million $ 26,538
Dec 19, 2021 $ 0.167
+1.36%
$ 8.96 million $ 9,776
Dec 18, 2021 $ 0.165
+0.40%
$ 8.84 million $ 25,379
Dec 17, 2021 $ 0.164
-7.90%
$ 8.78 million $ 22,650
Dec 16, 2021 $ 0.178
-2.76%
$ 9.54 million $ 16,343
Dec 15, 2021 $ 0.183
+6.74%
$ 9.81 million $ 79,970
Dec 14, 2021 $ 0.171
-7.74%
$ 9.18 million $ 40,520
Dec 13, 2021 $ 0.186
+6.22%
$ 9.95 million $ 50,780
Dec 12, 2021 $ 0.175
-3.60%
$ 9.37 million $ 35,636
Dec 11, 2021 $ 0.181
-3.21%
$ 9.7 million $ 52,860