Metaverse ETP Historical Data

ETP Page 38
Download
Date Close Price change Market cap Trading volume
Feb 23, 2020 $ 0.35
+8.01%
$ 18.77 million $ 2.09 million
Feb 22, 2020 $ 0.324
+6.20%
$ 17.38 million $ 1.27 million
Feb 21, 2020 $ 0.305
+4.13%
$ 16.36 million $ 954,603
Feb 20, 2020 $ 0.293
+10.77%
$ 15.72 million $ 827,406
Feb 19, 2020 $ 0.265
+0.31%
$ 14.19 million $ 1.09 million
Feb 18, 2020 $ 0.264
+14.15%
$ 14.15 million $ 853,446
Feb 17, 2020 $ 0.231
-8.99%
$ 12.39 million $ 1.87 million
Feb 16, 2020 $ 0.254
-16.28%
$ 13.62 million $ 1.53 million
Feb 15, 2020 $ 0.304
-5.69%
$ 16.27 million $ 929,055
Feb 14, 2020 $ 0.322
-1.61%
$ 17.25 million $ 1.27 million
Feb 13, 2020 $ 0.327
-6.23%
$ 17.53 million $ 1.17 million
Feb 12, 2020 $ 0.349
+0.74%
$ 18.7 million $ 1.16 million
Feb 11, 2020 $ 0.347
+0.85%
$ 18.56 million $ 551,633
Feb 10, 2020 $ 0.344
-4.73%
$ 18.4 million $ 1 million
Feb 9, 2020 $ 0.361
-0.44%
$ 19.32 million $ 725,293
Feb 8, 2020 $ 0.362
-0.29%
$ 19.4 million $ 810,001
Feb 7, 2020 $ 0.363
+10.30%
$ 19.45 million $ 929,474
Feb 6, 2020 $ 0.329
+2.70%
$ 17.63 million $ 1.03 million
Feb 5, 2020 $ 0.321
-1.17%
$ 17.17 million $ 789,577
Feb 4, 2020 $ 0.324
+1.03%
$ 17.37 million $ 469,570
Feb 3, 2020 $ 0.321
-3.20%
$ 17.18 million $ 469,903
Feb 2, 2020 $ 0.331
+1.77%
$ 17.73 million $ 533,691
Feb 1, 2020 $ 0.325
-2.44%
$ 17.43 million $ 384,136
Jan 31, 2020 $ 0.334
-3.35%
$ 17.87 million $ 528,582
Jan 30, 2020 $ 0.345
+3.16%
$ 18.49 million $ 617,739
Jan 29, 2020 $ 0.335
-1.66%
$ 17.92 million $ 901,779
Jan 28, 2020 $ 0.34
-1.13%
$ 18.23 million $ 611,984
Jan 27, 2020 $ 0.344
-0.59%
$ 18.43 million $ 664,313
Jan 26, 2020 $ 0.346
+0.13%
$ 18.56 million $ 437,288
Jan 25, 2020 $ 0.346
+0.29%
$ 18.53 million $ 359,302
Jan 24, 2020 $ 0.345
-0.62%
$ 18.48 million $ 496,655
Jan 23, 2020 $ 0.347
-3.46%
$ 18.59 million $ 485,035
Jan 22, 2020 $ 0.36
+0.04%
$ 19.26 million $ 614,495
Jan 21, 2020 $ 0.359
-0.72%
$ 19.25 million $ 645,410
Jan 20, 2020 $ 0.362
+0.62%
$ 19.39 million $ 804,424
Jan 19, 2020 $ 0.36
-7.21%
$ 19.26 million $ 777,858
Jan 18, 2020 $ 0.387
+0.55%
$ 20.76 million $ 676,035
Jan 17, 2020 $ 0.385
+11.49%
$ 20.65 million $ 1.41 million
Jan 16, 2020 $ 0.346
-4.08%
$ 18.51 million $ 725,081
Jan 15, 2020 $ 0.36
-0.85%
$ 19.3 million $ 861,014
Jan 14, 2020 $ 0.363
+6.23%
$ 19.46 million $ 2.09 million
Jan 13, 2020 $ 0.342
+0.01%
$ 18.31 million $ 587,391
Jan 12, 2020 $ 0.342
-0.63%
$ 18.31 million $ 757,794
Jan 11, 2020 $ 0.344
-4.42%
$ 18.43 million $ 1.34 million
Jan 10, 2020 $ 0.36
-2.29%
$ 19.29 million $ 1.06 million
Jan 9, 2020 $ 0.369
-3.24%
$ 19.74 million $ 1.84 million
Jan 8, 2020 $ 0.381
-4.88%
$ 20.41 million $ 1.6 million
Jan 7, 2020 $ 0.401
-3.33%
$ 21.46 million $ 989,762
Jan 6, 2020 $ 0.414
+9.32%
$ 22.19 million $ 900,588
Jan 5, 2020 $ 0.381
+1.17%
$ 20.4 million $ 523,300