Metaverse ETP Historical Data

ETP Page 31
Download
Date Close Price change Market cap Trading volume
Feb 9, 2021 $ 0.194
+12.63%
$ 10.39 million $ 1.07 million
Feb 8, 2021 $ 0.172
+15.32%
$ 9.21 million $ 839,009
Feb 7, 2021 $ 0.149
+4.76%
$ 7.98 million $ 819,484
Feb 6, 2021 $ 0.142
+3.28%
$ 7.62 million $ 651,654
Feb 5, 2021 $ 0.138
+1.92%
$ 7.41 million $ 702,575
Feb 4, 2021 $ 0.136
+0.09%
$ 7.27 million $ 494,908
Feb 3, 2021 $ 0.136
-3.17%
$ 7.26 million $ 654,991
Feb 2, 2021 $ 0.14
+13.83%
$ 7.5 million $ 402,712
Feb 1, 2021 $ 0.123
-3.30%
$ 6.59 million $ 439,725
Jan 30, 2021 $ 0.121
+4.82%
$ 6.46 million $ 710,986
Jan 29, 2021 $ 0.115
-1.24%
$ 6.16 million $ 518,935
Jan 28, 2021 $ 0.116
+1.86%
$ 6.23 million $ 359,443
Jan 27, 2021 $ 0.114
-2.09%
$ 6.11 million $ 933,222
Jan 26, 2021 $ 0.117
-1.60%
$ 6.24 million $ 556,089
Jan 24, 2021 $ 0.127
+6.46%
$ 6.82 million $ 203,778
Jan 23, 2021 $ 0.12
+0.71%
$ 6.4 million $ 197,312
Jan 22, 2021 $ 0.119
-0.53%
$ 6.36 million $ 409,701
Jan 21, 2021 $ 0.119
+2.91%
$ 6.39 million $ 303,914
Jan 20, 2021 $ 0.116
-3.98%
$ 6.22 million $ 907,567
Jan 19, 2021 $ 0.121
+3.78%
$ 6.47 million $ 744,144
Jan 18, 2021 $ 0.116
+5.15%
$ 6.23 million $ 487,272
Jan 17, 2021 $ 0.111
-0.27%
$ 5.93 million $ 189,276
Jan 16, 2021 $ 0.111
+8.43%
$ 5.95 million $ 404,102
Jan 15, 2021 $ 0.103
-3.39%
$ 5.49 million $ 355,224
Jan 14, 2021 $ 0.107
-1.56%
$ 5.71 million $ 195,412
Jan 13, 2021 $ 0.108
+0.87%
$ 5.79 million $ 284,669
Jan 12, 2021 $ 0.107
+3.57%
$ 5.74 million $ 850,035
Jan 11, 2021 $ 0.103
-2.45%
$ 5.53 million $ 971,405
Jan 10, 2021 $ 0.106
+0.63%
$ 5.68 million $ 775,511
Jan 9, 2021 $ 0.105
-6.35%
$ 5.65 million $ 949,112
Jan 8, 2021 $ 0.113
-13.27%
$ 6.04 million $ 934,855
Jan 7, 2021 $ 0.13
+21.77%
$ 6.96 million $ 878,514
Jan 6, 2021 $ 0.107
+2.72%
$ 5.73 million $ 455,658
Jan 5, 2021 $ 0.104
+3.40%
$ 5.58 million $ 361,259
Jan 4, 2021 $ 0.0973
-1.42%
$ 5.21 million $ 200,308
Jan 3, 2021 $ 0.0984
+6.08%
$ 5.27 million $ 200,509
Jan 2, 2021 $ 0.0919
+7.84%
$ 4.92 million $ 168,304
Jan 1, 2021 $ 0.0853
+5.21%
$ 4.57 million $ 195,274
Dec 31, 2020 $ 0.0811
-0.81%
$ 4.34 million $ 200,699
Dec 30, 2020 $ 0.0822
+0.40%
$ 4.4 million $ 180,182
Dec 29, 2020 $ 0.0819
-0.85%
$ 4.39 million $ 237,480
Dec 28, 2020 $ 0.0853
+0.98%
$ 4.57 million $ 225,530
Dec 27, 2020 $ 0.0836
-5.40%
$ 4.48 million $ 162,912
Dec 26, 2020 $ 0.088
-0.33%
$ 4.71 million $ 141,162
Dec 25, 2020 $ 0.088
-0.68%
$ 4.72 million $ 217,875
Dec 24, 2020 $ 0.0876
-1.07%
$ 4.69 million $ 200,439
Dec 23, 2020 $ 0.0904
-10.55%
$ 4.84 million $ 200,691
Dec 22, 2020 $ 0.101
+0.39%
$ 5.41 million $ 166,437
Dec 21, 2020 $ 0.102
-3.31%
$ 5.44 million $ 209,846
Dec 20, 2020 $ 0.105
+1.51%
$ 5.6 million $ 112,222