Metaverse ETP Historical Data

ETP Page 28
Download
Date Close Price change Market cap Trading volume
Jul 11, 2021 $ 0.156
+2.48%
$ 8.35 million $ 264,039
Jul 10, 2021 $ 0.152
+2.37%
$ 8.15 million $ 225,897
Jul 9, 2021 $ 0.149
+2.31%
$ 7.97 million $ 264,819
Jul 8, 2021 $ 0.145
-3.45%
$ 7.79 million $ 243,324
Jul 7, 2021 $ 0.15
-6.32%
$ 8.06 million $ 311,570
Jul 6, 2021 $ 0.161
-2.24%
$ 8.61 million $ 77,539
Jul 5, 2021 $ 0.164
+0.51%
$ 8.81 million $ 138,485
Jul 4, 2021 $ 0.164
-7.55%
$ 8.76 million $ 117,570
Jul 3, 2021 $ 0.177
+10.57%
$ 9.48 million $ 296,466
Jul 2, 2021 $ 0.16
-0.14%
$ 8.57 million $ 289,523
Jul 1, 2021 $ 0.16
-4.36%
$ 8.58 million $ 298,006
Jun 30, 2021 $ 0.167
+4.58%
$ 8.97 million $ 363,688
Jun 29, 2021 $ 0.16
+7.69%
$ 8.56 million $ 379,096
Jun 28, 2021 $ 0.148
+0.76%
$ 7.95 million $ 437,210
Jun 27, 2021 $ 0.146
-2.56%
$ 7.84 million $ 277,636
Jun 26, 2021 $ 0.15
+1.37%
$ 8.03 million $ 335,592
Jun 25, 2021 $ 0.148
-6.87%
$ 7.91 million $ 389,392
Jun 24, 2021 $ 0.158
+6.51%
$ 8.48 million $ 376,597
Jun 23, 2021 $ 0.149
+4.77%
$ 7.97 million $ 197,429
Jun 22, 2021 $ 0.142
-5.45%
$ 7.61 million $ 263,843
Jun 21, 2021 $ 0.148
-4.05%
$ 7.95 million $ 334,975
Jun 20, 2021 $ 0.155
+0.94%
$ 8.29 million $ 229,938
Jun 19, 2021 $ 0.153
-0.52%
$ 8.21 million $ 315,186
Jun 18, 2021 $ 0.154
-9.35%
$ 8.25 million $ 479,414
Jun 17, 2021 $ 0.17
+15.13%
$ 9.1 million $ 435,670
Jun 16, 2021 $ 0.148
-4.21%
$ 7.91 million $ 333,882
Jun 15, 2021 $ 0.154
-0.23%
$ 8.26 million $ 477,559
Jun 14, 2021 $ 0.154
-1.15%
$ 8.27 million $ 378,097
Jun 13, 2021 $ 0.156
-9.03%
$ 8.36 million $ 471,471
Jun 12, 2021 $ 0.171
+0.80%
$ 9.19 million $ 396,944
Jun 11, 2021 $ 0.17
-5.95%
$ 9.12 million $ 264,566
Jun 10, 2021 $ 0.181
-6.41%
$ 9.67 million $ 204,380
Jun 9, 2021 $ 0.193
+12.36%
$ 10.33 million $ 193,362
Jun 8, 2021 $ 0.172
-11.78%
$ 9.19 million $ 259,799
Jun 7, 2021 $ 0.194
+1.36%
$ 10.42 million $ 230,706
Jun 6, 2021 $ 0.192
+1.11%
$ 10.27 million $ 287,897
Jun 5, 2021 $ 0.19
+4.55%
$ 10.16 million $ 266,949
Jun 4, 2021 $ 0.181
-8.50%
$ 9.72 million $ 84,512
Jun 3, 2021 $ 0.198
+2.09%
$ 10.62 million $ 265,873
Jun 2, 2021 $ 0.194
-1.01%
$ 10.4 million $ 175,781
Jun 1, 2021 $ 0.196
+1.13%
$ 10.5 million $ 404,760
May 30, 2021 $ 0.179
+4.84%
$ 9.61 million $ 345,986
May 29, 2021 $ 0.171
-3.02%
$ 9.17 million $ 458,811
May 28, 2021 $ 0.176
-5.54%
$ 9.45 million $ 442,492
May 27, 2021 $ 0.187
-0.26%
$ 10.01 million $ 494,716
May 26, 2021 $ 0.187
+1.99%
$ 10.04 million $ 676,285
May 25, 2021 $ 0.184
-11.40%
$ 9.83 million $ 852,088
May 24, 2021 $ 0.207
+35.88%
$ 11.1 million $ 717,214
May 23, 2021 $ 0.153
-13.79%
$ 8.17 million $ 837,592
May 22, 2021 $ 0.177
+0.42%
$ 9.48 million $ 1.1 million