Metaverse ETP Historical Data

ETP Page 27
Download
Date Close Price change Market cap Trading volume
Sep 1, 2021 $ 0.245
+7.05%
$ 13.11 million $ 233,404
Aug 31, 2021 $ 0.228
-1.64%
$ 12.24 million $ 272,205
Aug 30, 2021 $ 0.232
-1.99%
$ 12.43 million $ 191,480
Aug 29, 2021 $ 0.236
+2.08%
$ 12.66 million $ 418,525
Aug 28, 2021 $ 0.234
-10.60%
$ 12.55 million $ 111,559
Aug 27, 2021 $ 0.262
-3.17%
$ 14.06 million $ 285,654
Aug 26, 2021 $ 0.271
+4.12%
$ 14.5 million $ 394,953
Aug 25, 2021 $ 0.26
-10.51%
$ 13.9 million $ 451,450
Aug 24, 2021 $ 0.29
-13.74%
$ 15.52 million $ 210,938
Aug 23, 2021 $ 0.336
+3.64%
$ 17.99 million $ 1.32 million
Aug 22, 2021 $ 0.324
+10.46%
$ 17.37 million $ 1.45 million
Aug 21, 2021 $ 0.302
+54.11%
$ 16.17 million $ 2.05 million
Aug 20, 2021 $ 0.197
+1.84%
$ 10.53 million $ 114,561
Aug 19, 2021 $ 0.193
+11.02%
$ 10.35 million $ 185,673
Aug 18, 2021 $ 0.175
-1.39%
$ 9.36 million $ 140,723
Aug 17, 2021 $ 0.177
-4.36%
$ 9.49 million $ 181,858
Aug 16, 2021 $ 0.185
-5.35%
$ 9.92 million $ 86,605
Aug 15, 2021 $ 0.196
+1.98%
$ 10.49 million $ 237,893
Aug 14, 2021 $ 0.192
+5.05%
$ 10.28 million $ 136,003
Aug 13, 2021 $ 0.183
+6.28%
$ 9.79 million $ 78,519
Aug 12, 2021 $ 0.173
+1.16%
$ 9.26 million $ 294,388
Aug 11, 2021 $ 0.171
+14.49%
$ 9.16 million $ 327,875
Aug 10, 2021 $ 0.149
+1.84%
$ 8 million $ 202,475
Aug 8, 2021 $ 0.132
-3.47%
$ 7.08 million $ 428,901
Aug 7, 2021 $ 0.137
-0.59%
$ 7.34 million $ 153,284
Aug 6, 2021 $ 0.138
+3.80%
$ 7.39 million $ 283,901
Aug 5, 2021 $ 0.133
+1.99%
$ 7.12 million $ 169,697
Aug 4, 2021 $ 0.127
+2.23%
$ 6.8 million $ 74,021
Aug 3, 2021 $ 0.124
-2.64%
$ 6.65 million $ 62,698
Aug 2, 2021 $ 0.128
-1.54%
$ 6.83 million $ 76,759
Aug 1, 2021 $ 0.13
-1.32%
$ 6.94 million $ 115,169
Jul 30, 2021 $ 0.13
+5.84%
$ 6.98 million $ 73,596
Jul 29, 2021 $ 0.123
-1.74%
$ 6.59 million $ 49,567
Jul 28, 2021 $ 0.125
-1.68%
$ 6.7 million $ 71,838
Jul 27, 2021 $ 0.127
+0.74%
$ 6.83 million $ 56,643
Jul 26, 2021 $ 0.126
-1.33%
$ 6.77 million $ 97,252
Jul 25, 2021 $ 0.128
+2.71%
$ 6.85 million $ 151,516
Jul 24, 2021 $ 0.124
+3.78%
$ 6.67 million $ 69,179
Jul 23, 2021 $ 0.12
-2.43%
$ 6.42 million $ 143,355
Jul 22, 2021 $ 0.123
+5.15%
$ 6.58 million $ 174,728
Jul 21, 2021 $ 0.117
+9.25%
$ 6.26 million $ 87,941
Jul 20, 2021 $ 0.107
-11.08%
$ 5.73 million $ 241,050
Jul 19, 2021 $ 0.12
-7.55%
$ 6.45 million $ 143,719
Jul 18, 2021 $ 0.13
-0.73%
$ 6.97 million $ 198,390
Jul 17, 2021 $ 0.131
-1.80%
$ 7.02 million $ 136,464
Jul 16, 2021 $ 0.133
-2.43%
$ 7.14 million $ 156,283
Jul 15, 2021 $ 0.137
-3.52%
$ 7.32 million $ 170,441
Jul 14, 2021 $ 0.142
+1.29%
$ 7.59 million $ 171,096
Jul 13, 2021 $ 0.14
+0.12%
$ 7.5 million $ 194,182
Jul 12, 2021 $ 0.14
-10.24%
$ 7.5 million $ 249,918