Metaverse ETP Historical Data

ETP Page 37
Download
Date Close Price change Market cap Trading volume
Apr 13, 2020 $ 0.094
-4.39%
$ 5.04 million $ 996,735
Apr 12, 2020 $ 0.0983
-0.01%
$ 5.27 million $ 1.2 million
Apr 11, 2020 $ 0.0983
+6.42%
$ 5.27 million $ 1.01 million
Apr 10, 2020 $ 0.0924
-15.54%
$ 4.95 million $ 817,525
Apr 9, 2020 $ 0.109
+1.28%
$ 5.86 million $ 840,872
Apr 8, 2020 $ 0.108
-1.47%
$ 5.79 million $ 858,394
Apr 7, 2020 $ 0.11
+0.36%
$ 5.87 million $ 860,135
Apr 6, 2020 $ 0.109
+6.88%
$ 5.85 million $ 998,488
Apr 5, 2020 $ 0.102
-1.46%
$ 5.48 million $ 979,776
Apr 4, 2020 $ 0.104
-4.33%
$ 5.56 million $ 706,231
Apr 3, 2020 $ 0.108
-1.27%
$ 5.81 million $ 742,080
Apr 2, 2020 $ 0.11
+1.17%
$ 5.88 million $ 784,511
Apr 1, 2020 $ 0.109
-3.53%
$ 5.82 million $ 706,765
Mar 31, 2020 $ 0.113
+0.91%
$ 6.03 million $ 686,489
Mar 30, 2020 $ 0.112
+7.40%
$ 5.97 million $ 748,698
Mar 29, 2020 $ 0.104
-8.35%
$ 5.56 million $ 547,156
Mar 28, 2020 $ 0.113
-0.40%
$ 6.07 million $ 727,536
Mar 27, 2020 $ 0.114
-4.92%
$ 6.09 million $ 522,055
Mar 26, 2020 $ 0.12
+1.02%
$ 6.41 million $ 593,310
Mar 25, 2020 $ 0.118
-1.23%
$ 6.35 million $ 593,674
Mar 24, 2020 $ 0.119
+4.40%
$ 6.39 million $ 604,995
Mar 23, 2020 $ 0.114
+7.42%
$ 6.13 million $ 760,201
Mar 22, 2020 $ 0.106
-7.18%
$ 5.7 million $ 529,690
Mar 21, 2020 $ 0.115
-1.87%
$ 6.14 million $ 615,170
Mar 20, 2020 $ 0.117
+0.20%
$ 6.26 million $ 920,609
Mar 19, 2020 $ 0.117
+13.91%
$ 6.24 million $ 383,439
Mar 18, 2020 $ 0.102
+2.25%
$ 5.48 million $ 295,588
Mar 17, 2020 $ 0.1
+1.27%
$ 5.37 million $ 282,369
Mar 16, 2020 $ 0.0988
-16.98%
$ 5.29 million $ 388,061
Mar 15, 2020 $ 0.119
+12.55%
$ 6.37 million $ 686,939
Mar 14, 2020 $ 0.106
+8.69%
$ 5.66 million $ 334,881
Mar 13, 2020 $ 0.103
+38.86%
$ 5.51 million $ 947,400
Mar 12, 2020 $ 0.0742
-53.59%
$ 3.97 million $ 675,621
Mar 11, 2020 $ 0.16
-6.46%
$ 8.56 million $ 1.07 million
Mar 10, 2020 $ 0.171
-5.17%
$ 9.15 million $ 526,479
Mar 9, 2020 $ 0.18
-10.24%
$ 9.65 million $ 893,367
Mar 8, 2020 $ 0.201
-12.38%
$ 10.75 million $ 726,608
Mar 7, 2020 $ 0.229
-5.63%
$ 12.26 million $ 812,865
Mar 6, 2020 $ 0.243
+0.47%
$ 13 million $ 351,797
Mar 5, 2020 $ 0.241
+0.87%
$ 12.93 million $ 605,522
Mar 4, 2020 $ 0.239
-2.27%
$ 12.82 million $ 780,744
Mar 3, 2020 $ 0.245
-9.49%
$ 13.12 million $ 1.13 million
Mar 2, 2020 $ 0.27
+2.71%
$ 14.49 million $ 740,817
Mar 1, 2020 $ 0.263
-0.51%
$ 14.11 million $ 417,299
Feb 29, 2020 $ 0.265
-0.71%
$ 14.19 million $ 368,002
Feb 28, 2020 $ 0.267
+0.05%
$ 14.29 million $ 366,997
Feb 27, 2020 $ 0.266
+2.71%
$ 14.26 million $ 503,800
Feb 26, 2020 $ 0.259
-6.47%
$ 13.88 million $ 779,690
Feb 25, 2020 $ 0.277
-15.91%
$ 14.86 million $ 1.48 million
Feb 24, 2020 $ 0.33
-5.87%
$ 17.67 million $ 918,090