Metaverse ETP Historical Data

ETP Page 26
Download
Date Close Price change Market cap Trading volume
Oct 21, 2021 $ 0.228
-0.61%
$ 12.24 million $ 30,644
Oct 20, 2021 $ 0.23
+7.72%
$ 12.32 million $ 64,694
Oct 19, 2021 $ 0.213
+0.88%
$ 11.43 million $ 7,722
Oct 18, 2021 $ 0.211
+2.13%
$ 11.33 million $ 38,429
Oct 17, 2021 $ 0.207
-6.26%
$ 11.1 million $ 25,487
Oct 16, 2021 $ 0.221
+6.54%
$ 11.84 million $ 59,359
Oct 15, 2021 $ 0.208
+0.77%
$ 11.12 million $ 25,459
Oct 14, 2021 $ 0.206
-2.76%
$ 11.04 million $ 58,386
Oct 13, 2021 $ 0.212
+7.48%
$ 11.35 million $ 28,041
Oct 12, 2021 $ 0.197
-7.17%
$ 10.56 million $ 69,150
Oct 11, 2021 $ 0.212
+11.75%
$ 11.38 million $ 86,141
Oct 10, 2021 $ 0.19
-16.39%
$ 10.18 million $ 172,489
Oct 9, 2021 $ 0.227
-7.44%
$ 12.18 million $ 136,403
Oct 8, 2021 $ 0.246
+9.49%
$ 13.15 million $ 64,214
Oct 7, 2021 $ 0.224
-2.29%
$ 12.01 million $ 35,856
Oct 6, 2021 $ 0.23
+42.90%
$ 12.3 million $ 279,429
Oct 5, 2021 $ 0.161
+2.01%
$ 8.61 million $ 40,223
Oct 4, 2021 $ 0.158
-0.65%
$ 8.45 million $ 13,069
Oct 3, 2021 $ 0.159
+3.14%
$ 8.5 million $ 36,092
Oct 2, 2021 $ 0.154
-2.72%
$ 8.24 million $ 42,009
Oct 1, 2021 $ 0.158
+6.13%
$ 8.47 million $ 26,352
Sep 30, 2021 $ 0.149
+0.77%
$ 7.99 million $ 16,037
Sep 29, 2021 $ 0.148
+1.01%
$ 7.93 million $ 17,347
Sep 28, 2021 $ 0.147
-5.26%
$ 7.85 million $ 13,533
Sep 27, 2021 $ 0.155
+1.87%
$ 8.29 million $ 17,244
Sep 26, 2021 $ 0.152
-0.89%
$ 8.13 million $ 30,806
Sep 25, 2021 $ 0.152
-0.71%
$ 8.16 million $ 15,787
Sep 24, 2021 $ 0.153
-7.07%
$ 8.22 million $ 22,157
Sep 23, 2021 $ 0.165
-0.47%
$ 8.84 million $ 21,089
Sep 22, 2021 $ 0.166
+5.96%
$ 8.88 million $ 56,017
Sep 21, 2021 $ 0.156
-2.93%
$ 8.37 million $ 46,069
Sep 20, 2021 $ 0.161
-12.26%
$ 8.63 million $ 64,880
Sep 19, 2021 $ 0.183
-0.12%
$ 9.81 million $ 8,899
Sep 18, 2021 $ 0.183
+0.20%
$ 9.81 million $ 5,268
Sep 17, 2021 $ 0.183
-0.14%
$ 9.79 million $ 32,260
Sep 16, 2021 $ 0.183
-1.82%
$ 9.8 million $ 21,426
Sep 15, 2021 $ 0.186
-3.40%
$ 9.95 million $ 35,924
Sep 14, 2021 $ 0.192
+4.49%
$ 10.3 million $ 13,030
Sep 13, 2021 $ 0.183
-5.01%
$ 9.83 million $ 26,720
Sep 12, 2021 $ 0.194
+3.63%
$ 10.39 million $ 20,375
Sep 11, 2021 $ 0.187
+7.74%
$ 10.01 million $ 27,707
Sep 10, 2021 $ 0.174
+1.96%
$ 9.29 million $ 72,732
Sep 9, 2021 $ 0.17
-10.60%
$ 9.11 million $ 104,012
Sep 8, 2021 $ 0.19
-12.06%
$ 10.19 million $ 291,487
Sep 7, 2021 $ 0.216
-13.50%
$ 11.59 million $ 543,532
Sep 6, 2021 $ 0.253
+3.81%
$ 13.54 million $ 105,110
Sep 5, 2021 $ 0.243
-1.57%
$ 13.04 million $ 254,674
Sep 4, 2021 $ 0.251
+3.41%
$ 13.46 million $ 205,113
Sep 3, 2021 $ 0.243
-0.43%
$ 13.01 million $ 378,560
Sep 2, 2021 $ 0.244
-0.06%
$ 13.09 million $ 191,156