Metaverse ETP Historical Data

ETP Page 39
Download
Date Close Price change Market cap Trading volume
Jan 4, 2020 $ 0.376
+1.62%
$ 20.16 million $ 535,148
Jan 3, 2020 $ 0.37
+3.46%
$ 19.84 million $ 541,514
Jan 2, 2020 $ 0.358
-2.37%
$ 19.18 million $ 757,859
Jan 1, 2020 $ 0.367
-7.65%
$ 19.65 million $ 947,474
Dec 31, 2019 $ 0.397
-8.60%
$ 21.27 million $ 1.45 million
Dec 30, 2019 $ 0.435
+15.33%
$ 23.3 million $ 2.82 million
Dec 29, 2019 $ 0.377
+0.46%
$ 20.2 million $ 453,288
Dec 28, 2019 $ 0.379
+0.81%
$ 20.32 million $ 481,334
Dec 27, 2019 $ 0.376
+3.62%
$ 20.16 million $ 742,887
Dec 26, 2019 $ 0.363
+2.59%
$ 19.46 million $ 2.9 million
Dec 25, 2019 $ 0.354
-0.25%
$ 18.95 million $ 4.29 million
Dec 24, 2019 $ 0.355
+2.50%
$ 19 million $ 6.4 million
Dec 23, 2019 $ 0.346
+1.73%
$ 18.54 million $ 2.44 million
Dec 22, 2019 $ 0.34
-0.42%
$ 18.19 million $ 4.5 million
Dec 21, 2019 $ 0.341
+0.31%
$ 18.27 million $ 6.07 million
Dec 20, 2019 $ 0.34
+1.45%
$ 18.22 million $ 8.18 million
Dec 19, 2019 $ 0.335
-0.65%
$ 17.96 million $ 6.41 million
Dec 18, 2019 $ 0.338
+3.88%
$ 18.08 million $ 6.78 million
Dec 17, 2019 $ 0.325
-8.75%
$ 17.43 million $ 5.76 million
Dec 16, 2019 $ 0.357
-5.97%
$ 19.1 million $ 6.1 million
Dec 15, 2019 $ 0.379
+1.99%
$ 20.31 million $ 8.78 million
Dec 14, 2019 $ 0.372
-2.23%
$ 19.92 million $ 3.26 million
Dec 13, 2019 $ 0.38
-0.96%
$ 20.37 million $ 4.12 million
Dec 12, 2019 $ 0.384
-8.03%
$ 20.57 million $ 746,731
Dec 11, 2019 $ 0.417
-0.47%
$ 22.31 million $ 301,252
Dec 10, 2019 $ 0.419
-2.96%
$ 22.42 million $ 3.44 million
Dec 9, 2019 $ 0.431
+7.00%
$ 23.1 million $ 4.96 million
Dec 8, 2019 $ 0.403
-1.32%
$ 21.59 million $ 1.05 million
Dec 7, 2019 $ 0.408
+1.08%
$ 21.88 million $ 1.01 million
Dec 6, 2019 $ 0.404
+1.96%
$ 21.64 million $ 2.26 million
Dec 5, 2019 $ 0.397
-0.26%
$ 21.28 million $ 5.49 million
Dec 4, 2019 $ 0.401
-1.47%
$ 21.49 million $ 5.61 million
Dec 3, 2019 $ 0.407
-0.61%
$ 21.81 million $ 4.01 million
Dec 2, 2019 $ 0.41
+3.37%
$ 21.94 million $ 3.56 million
Dec 1, 2019 $ 0.396
-3.20%
$ 21.23 million $ 6.11 million
Nov 30, 2019 $ 0.409
+0.37%
$ 21.93 million $ 5.53 million
Nov 29, 2019 $ 0.408
+1.22%
$ 21.86 million $ 1.58 million
Nov 28, 2019 $ 0.403
+10.99%
$ 21.6 million $ 5.23 million
Nov 27, 2019 $ 0.364
+3.13%
$ 19.49 million $ 4.63 million
Nov 26, 2019 $ 0.353
+4.96%
$ 18.9 million $ 4.81 million
Nov 25, 2019 $ 0.336
-8.68%
$ 17.97 million $ 3.95 million
Nov 24, 2019 $ 0.367
-3.97%
$ 19.68 million $ 4.6 million
Nov 23, 2019 $ 0.383
+1.37%
$ 20.49 million $ 4.71 million
Nov 22, 2019 $ 0.376
-10.31%
$ 20.16 million $ 5.72 million
Nov 21, 2019 $ 0.42
-3.01%
$ 22.47 million $ 3.42 million
Nov 20, 2019 $ 0.433
-1.86%
$ 23.17 million $ 4.65 million
Nov 19, 2019 $ 0.441
-5.82%
$ 23.61 million $ 4.53 million
Nov 18, 2019 $ 0.468
-1.20%
$ 25.07 million $ 3.57 million
Nov 17, 2019 $ 0.474
-1.83%
$ 25.37 million $ 2.29 million
Nov 16, 2019 $ 0.483
+0.34%
$ 25.87 million $ 3.34 million