Metaverse ETP Historical Data

ETP Page 25
Download
Date Close Price change Market cap Trading volume
Dec 10, 2021 $ 0.189
-2.39%
$ 10.12 million $ 38,840
Dec 9, 2021 $ 0.193
-0.18%
$ 10.31 million $ 17,588
Dec 8, 2021 $ 0.192
-7.97%
$ 10.3 million $ 35,682
Dec 7, 2021 $ 0.209
+3.95%
$ 11.18 million $ 30,385
Dec 6, 2021 $ 0.201
-7.04%
$ 10.76 million $ 80,281
Dec 5, 2021 $ 0.216
+5.25%
$ 11.57 million $ 34,238
Dec 4, 2021 $ 0.205
-9.01%
$ 10.97 million $ 170,060
Dec 3, 2021 $ 0.225
-4.46%
$ 12.06 million $ 85,828
Dec 2, 2021 $ 0.236
+1.50%
$ 12.63 million $ 147,138
Dec 1, 2021 $ 0.232
-7.38%
$ 12.41 million $ 48,053
Nov 30, 2021 $ 0.25
-0.81%
$ 13.39 million $ 31,677
Nov 29, 2021 $ 0.252
+6.60%
$ 13.5 million $ 43,157
Nov 28, 2021 $ 0.237
+1.40%
$ 12.67 million $ 163,282
Nov 27, 2021 $ 0.233
+9.71%
$ 12.46 million $ 58,258
Nov 26, 2021 $ 0.212
-15.16%
$ 11.37 million $ 153,761
Nov 25, 2021 $ 0.25
+6.49%
$ 13.41 million $ 52,547
Nov 24, 2021 $ 0.235
-0.96%
$ 12.6 million $ 40,413
Nov 23, 2021 $ 0.237
-0.27%
$ 12.71 million $ 71,856
Nov 22, 2021 $ 0.238
-5.17%
$ 12.75 million $ 34,194
Nov 21, 2021 $ 0.251
-6.52%
$ 13.47 million $ 36,204
Nov 20, 2021 $ 0.269
+0.37%
$ 14.41 million $ 63,127
Nov 19, 2021 $ 0.269
+14.48%
$ 14.4 million $ 100,229
Nov 18, 2021 $ 0.234
-11.17%
$ 12.56 million $ 112,976
Nov 17, 2021 $ 0.264
+3.89%
$ 14.14 million $ 83,708
Nov 16, 2021 $ 0.253
-16.56%
$ 13.54 million $ 126,272
Nov 15, 2021 $ 0.303
+12.98%
$ 16.24 million $ 87,280
Nov 14, 2021 $ 0.268
-5.26%
$ 14.38 million $ 62,336
Nov 13, 2021 $ 0.283
-5.93%
$ 15.14 million $ 82,437
Nov 12, 2021 $ 0.3
-6.89%
$ 16.08 million $ 48,440
Nov 11, 2021 $ 0.319
+2.42%
$ 17.11 million $ 72,901
Nov 10, 2021 $ 0.312
-5.10%
$ 16.71 million $ 96,135
Nov 9, 2021 $ 0.325
-5.25%
$ 17.42 million $ 122,431
Nov 8, 2021 $ 0.343
+6.51%
$ 18.39 million $ 94,535
Nov 7, 2021 $ 0.322
+3.78%
$ 17.25 million $ 43,817
Nov 6, 2021 $ 0.31
+2.75%
$ 16.58 million $ 101,678
Nov 5, 2021 $ 0.302
-2.77%
$ 16.17 million $ 81,745
Nov 4, 2021 $ 0.309
-8.98%
$ 16.56 million $ 111,055
Nov 3, 2021 $ 0.338
-1.82%
$ 18.09 million $ 109,177
Nov 2, 2021 $ 0.344
-0.69%
$ 18.44 million $ 99,342
Nov 1, 2021 $ 0.347
-3.38%
$ 18.57 million $ 263,203
Oct 31, 2021 $ 0.358
+9.46%
$ 19.2 million $ 389,894
Oct 30, 2021 $ 0.328
-10.11%
$ 17.59 million $ 896,211
Oct 29, 2021 $ 0.368
+78.69%
$ 19.72 million $ 1.2 million
Oct 28, 2021 $ 0.205
+8.27%
$ 10.96 million $ 101,594
Oct 27, 2021 $ 0.189
-12.96%
$ 10.13 million $ 205,003
Oct 26, 2021 $ 0.217
-2.87%
$ 11.63 million $ 40,936
Oct 25, 2021 $ 0.224
+1.32%
$ 11.97 million $ 55,715
Oct 24, 2021 $ 0.219
+1.67%
$ 11.71 million $ 31,564
Oct 23, 2021 $ 0.215
+1.18%
$ 11.52 million $ 34,235
Oct 22, 2021 $ 0.213
-6.73%
$ 11.4 million $ 61,345