Metaverse ETP Historical Data

ETP Page 4
Download
Date Close Price change Market cap Trading volume
May 16 $ 0.0487
-16.97%
$ -- $ 305,382
May 9 $ 0.0586
-20.80%
$ -- $ 226,455
May 2 $ 0.074
-9.89%
$ -- $ 50,180
Apr 25 $ 0.0821
-18.14%
$ -- $ 125,514
Apr 18 $ 0.1
-14.04%
$ -- $ 142,962
Apr 11 $ 0.117
-2.83%
$ -- $ 332,036
Apr 4 $ 0.12
-2.41%
$ -- $ 191,012
Mar 28 $ 0.123
+2.60%
$ -- $ 112,207
Mar 21 $ 0.12
+4.94%
$ -- $ 253,369
Mar 14 $ 0.114
+0.65%
$ -- $ 771,192
Mar 7 $ 0.113
+3.46%
$ -- $ 315,176
Feb 28 $ 0.11
-3.04%
$ -- $ 204,978
Feb 21 $ 0.113
-6.70%
$ -- $ 294,990
Feb 14 $ 0.121
-17.33%
$ -- $ 358,651
Feb 7 $ 0.147
+20.39%
$ -- $ 288,679
Jan 31 $ 0.122
+10.97%
$ -- $ 56,175
Jan 24 $ 0.11
-2.41%
$ -- $ 219,610
Jan 17 $ 0.112
-27.41%
$ -- $ 294,496
Jan 10 $ 0.155
-1.23%
$ -- $ 187,959
Jan 3 $ 0.157
-11.40%
$ -- $ 199,144
Dec 27 $ 0.177
+0.93%
$ -- $ 181,567
Dec 20 $ 0.175
+4.64%
$ -- $ 190,525
Dec 13 $ 0.167
-4.36%
$ -- $ 245,417
Dec 6 $ 0.175
-19.03%
$ -- $ 291,272
Nov 29 $ 0.216
-8.70%
$ -- $ 560,150
Nov 22 $ 0.237
-5.77%
$ -- $ 574,312
Nov 15 $ 0.251
-6.34%
$ -- $ 609,796
Nov 8 $ 0.268
-16.72%
$ -- $ 579,215
Nov 1 $ 0.322
-10.25%
$ -- $ 810,016
Oct 25 $ 0.328
+48.83%
$ -- $ 2.5 million
Oct 18 $ 0.219
+5.59%
$ -- $ 268,634
Oct 11 $ 0.207
+9.01%
$ -- $ 352,023
Oct 4 $ 0.19
+19.72%
$ -- $ 741,683
Sep 27 $ 0.159
+4.41%
$ -- $ 168,614
Sep 20 $ 0.152
-17.30%
$ -- $ 256,805
Sep 13 $ 0.183
-5.17%
$ -- $ 143,527
Sep 6 $ 0.194
-20.34%
$ -- $ 1.16 million
Aug 30 $ 0.243
+2.77%
$ -- $ 1.73 million
Aug 23 $ 0.236
-27.06%
$ -- $ 3.19 million
Aug 16 $ 0.324
+65.71%
$ -- $ 4.21 million
Aug 9 $ 0.196
+33.63%
$ -- $ 1.28 million
Aug 2 $ 0.132
+2.00%
$ -- $ 1.25 million
Jul 26 $ 0.13
+1.14%
$ -- $ 464,064
Jul 19 $ 0.128
-1.74%
$ -- $ 1.01 million
Jul 12 $ 0.13
-16.52%
$ -- $ 1.28 million
Jul 5 $ 0.156
-4.64%
$ -- $ 1.53 million
Jun 28 $ 0.164
+11.11%
$ -- $ 2.18 million
Jun 21 $ 0.146
-5.45%
$ -- $ 2.18 million
Jun 14 $ 0.155
-0.89%
$ -- $ 2.65 million
Jun 7 $ 0.156
-18.61%
$ -- $ 2.02 million