Metaverse ETP Historical Data

ETP Page 30
Download
Date Close Price change Market cap Trading volume
Apr 1, 2021 $ 0.555
+17.60%
$ 29.75 million $ 1.63 million
Mar 30, 2021 $ 0.416
+3.99%
$ 22.27 million $ 703,514
Mar 29, 2021 $ 0.4
+17.70%
$ 21.41 million $ 836,256
Mar 28, 2021 $ 0.339
-4.41%
$ 18.19 million $ 674,697
Mar 27, 2021 $ 0.355
+7.84%
$ 19.01 million $ 420,993
Mar 26, 2021 $ 0.329
+3.95%
$ 17.63 million $ 937,690
Mar 25, 2021 $ 0.317
-2.31%
$ 16.97 million $ 1.17 million
Mar 24, 2021 $ 0.324
-12.73%
$ 17.37 million $ 1.57 million
Mar 23, 2021 $ 0.372
+24.99%
$ 19.91 million $ 1.79 million
Mar 22, 2021 $ 0.297
+15.93%
$ 15.93 million $ 1.15 million
Mar 21, 2021 $ 0.257
-1.59%
$ 13.74 million $ 870,390
Mar 20, 2021 $ 0.261
+3.09%
$ 13.98 million $ 334,976
Mar 19, 2021 $ 0.253
-1.87%
$ 13.56 million $ 348,411
Mar 18, 2021 $ 0.258
+2.94%
$ 13.82 million $ 700,561
Mar 17, 2021 $ 0.251
+3.19%
$ 13.42 million $ 641,666
Mar 16, 2021 $ 0.243
-3.31%
$ 13.01 million $ 361,121
Mar 15, 2021 $ 0.251
+0.91%
$ 13.46 million $ 722,818
Mar 14, 2021 $ 0.249
-1.72%
$ 13.32 million $ 640,579
Mar 13, 2021 $ 0.253
+4.60%
$ 13.56 million $ 509,532
Mar 12, 2021 $ 0.242
-5.97%
$ 12.96 million $ 663,420
Mar 11, 2021 $ 0.257
+2.82%
$ 13.78 million $ 1.08 million
Mar 10, 2021 $ 0.25
-0.45%
$ 13.41 million $ 472,954
Mar 9, 2021 $ 0.252
+0.29%
$ 13.48 million $ 279,544
Mar 8, 2021 $ 0.251
+1.47%
$ 13.44 million $ 308,520
Mar 7, 2021 $ 0.247
-2.63%
$ 13.24 million $ 570,252
Mar 6, 2021 $ 0.254
-0.01%
$ 13.6 million $ 454,200
Mar 5, 2021 $ 0.254
+12.32%
$ 13.6 million $ 1.77 million
Mar 4, 2021 $ 0.226
-0.01%
$ 12.1 million $ 510,857
Mar 3, 2021 $ 0.226
+3.15%
$ 12.1 million $ 920,649
Mar 2, 2021 $ 0.219
+7.30%
$ 11.73 million $ 1.02 million
Mar 1, 2021 $ 0.204
+11.70%
$ 10.93 million $ 951,286
Feb 28, 2021 $ 0.183
-1.27%
$ 9.79 million $ 642,947
Feb 27, 2021 $ 0.185
+1.72%
$ 9.91 million $ 805,751
Feb 26, 2021 $ 0.182
-2.83%
$ 9.74 million $ 935,580
Feb 25, 2021 $ 0.188
+6.30%
$ 10.05 million $ 1.21 million
Feb 24, 2021 $ 0.176
-7.28%
$ 9.45 million $ 696,313
Feb 23, 2021 $ 0.19
-16.25%
$ 10.18 million $ 1.95 million
Feb 22, 2021 $ 0.227
-11.20%
$ 12.15 million $ 177,257
Feb 21, 2021 $ 0.255
+3.49%
$ 13.69 million $ 682,680
Feb 20, 2021 $ 0.247
-8.41%
$ 13.22 million $ 1.56 million
Feb 19, 2021 $ 0.27
+18.42%
$ 14.44 million $ 1.5 million
Feb 18, 2021 $ 0.228
-7.90%
$ 12.19 million $ 664,908
Feb 17, 2021 $ 0.247
-1.11%
$ 13.24 million $ 729,054
Feb 16, 2021 $ 0.25
-7.16%
$ 13.39 million $ 137,481
Feb 15, 2021 $ 0.269
-7.29%
$ 14.42 million $ 1.4 million
Feb 14, 2021 $ 0.29
+15.61%
$ 15.55 million $ 1.06 million
Feb 13, 2021 $ 0.251
+13.15%
$ 13.45 million $ 1.24 million
Feb 12, 2021 $ 0.222
+5.10%
$ 11.89 million $ 513,285
Feb 11, 2021 $ 0.211
+8.52%
$ 11.32 million $ 536,988
Feb 10, 2021 $ 0.195
+0.40%
$ 10.43 million $ 922,893