Metaverse ETP Historical Data

ETP Page 29
Download
Date Close Price change Market cap Trading volume
May 21, 2021 $ 0.176
-13.19%
$ 9.43 million $ 1.16 million
May 20, 2021 $ 0.203
+0.83%
$ 10.87 million $ 1.42 million
May 19, 2021 $ 0.201
-24.55%
$ 10.78 million $ 406,777
May 18, 2021 $ 0.267
+0.48%
$ 14.29 million $ 446,229
May 17, 2021 $ 0.266
-1.38%
$ 14.22 million $ 1.16 million
May 16, 2021 $ 0.269
-4.89%
$ 14.43 million $ 1.25 million
May 15, 2021 $ 0.283
-12.67%
$ 15.17 million $ 1.41 million
May 14, 2021 $ 0.324
-1.13%
$ 17.37 million $ 744,692
May 13, 2021 $ 0.328
-17.45%
$ 17.58 million $ 1.83 million
May 12, 2021 $ 0.397
-0.45%
$ 21.29 million $ 857,266
May 11, 2021 $ 0.399
-0.91%
$ 21.39 million $ 802,366
May 10, 2021 $ 0.403
+3.89%
$ 21.59 million $ 810,924
May 9, 2021 $ 0.388
-2.06%
$ 20.76 million $ 655,137
May 8, 2021 $ 0.396
+0.92%
$ 21.2 million $ 683,873
May 7, 2021 $ 0.392
-2.58%
$ 21 million $ 732,262
May 6, 2021 $ 0.402
-2.62%
$ 21.55 million $ 990,388
May 5, 2021 $ 0.413
+8.86%
$ 22.12 million $ 1.24 million
May 4, 2021 $ 0.379
-0.02%
$ 20.32 million $ 933,723
May 3, 2021 $ 0.379
-2.77%
$ 20.32 million $ 701,671
May 2, 2021 $ 0.39
-2.79%
$ 20.9 million $ 516,117
May 1, 2021 $ 0.401
-1.06%
$ 21.5 million $ 366,291
Apr 30, 2021 $ 0.406
+6.01%
$ 21.73 million $ 550,394
Apr 29, 2021 $ 0.383
+1.39%
$ 20.51 million $ 694,768
Apr 28, 2021 $ 0.378
-0.95%
$ 20.23 million $ 961,587
Apr 27, 2021 $ 0.381
-4.83%
$ 20.41 million $ 1.17 million
Apr 26, 2021 $ 0.4
+11.03%
$ 21.45 million $ 801,894
Apr 25, 2021 $ 0.361
-6.64%
$ 19.32 million $ 943,689
Apr 24, 2021 $ 0.386
-2.67%
$ 20.7 million $ 669,775
Apr 23, 2021 $ 0.397
-13.93%
$ 21.26 million $ 1.09 million
Apr 22, 2021 $ 0.461
+3.13%
$ 24.71 million $ 922,451
Apr 21, 2021 $ 0.447
+10.24%
$ 23.96 million $ 1.19 million
Apr 20, 2021 $ 0.406
+9.13%
$ 21.73 million $ 1.02 million
Apr 19, 2021 $ 0.372
-11.47%
$ 19.91 million $ 1.31 million
Apr 18, 2021 $ 0.42
-7.24%
$ 22.49 million $ 1.5 million
Apr 17, 2021 $ 0.453
-4.65%
$ 24.25 million $ 863,647
Apr 16, 2021 $ 0.475
+9.42%
$ 25.44 million $ 1.52 million
Apr 15, 2021 $ 0.434
+6.58%
$ 23.25 million $ 861,412
Apr 14, 2021 $ 0.407
-1.21%
$ 21.8 million $ 1.04 million
Apr 13, 2021 $ 0.412
-0.99%
$ 22.06 million $ 719,254
Apr 12, 2021 $ 0.416
-4.56%
$ 22.29 million $ 839,247
Apr 11, 2021 $ 0.436
-0.32%
$ 23.34 million $ 633,824
Apr 10, 2021 $ 0.437
-10.51%
$ 23.42 million $ 665,039
Apr 9, 2021 $ 0.489
+3.41%
$ 26.18 million $ 658,923
Apr 8, 2021 $ 0.472
+10.80%
$ 25.3 million $ 657,457
Apr 7, 2021 $ 0.426
-0.29%
$ 22.85 million $ 834,994
Apr 6, 2021 $ 0.428
-2.33%
$ 22.92 million $ 1.3 million
Apr 5, 2021 $ 0.438
-7.13%
$ 23.45 million $ 1.96 million
Apr 4, 2021 $ 0.471
+6.24%
$ 25.25 million $ 877,135
Apr 3, 2021 $ 0.444
-4.29%
$ 23.76 million $ 960,246
Apr 2, 2021 $ 0.464
-16.53%
$ 24.83 million $ 1.08 million