Metaverse ETP Historical Data

ETP Page 40
Download
Date Close Price change Market cap Trading volume
Nov 15, 2019 $ 0.481
-1.10%
$ 25.79 million $ 4.27 million
Nov 14, 2019 $ 0.487
-0.13%
$ 26.07 million $ 2.85 million
Nov 13, 2019 $ 0.487
+2.90%
$ 26.11 million $ 3.47 million
Nov 12, 2019 $ 0.474
+1.47%
$ 25.37 million $ 2.47 million
Nov 11, 2019 $ 0.467
+0.20%
$ 25 million $ 3.81 million
Nov 10, 2019 $ 0.466
+2.49%
$ 24.98 million $ 3.52 million
Nov 9, 2019 $ 0.455
+15.43%
$ 24.37 million $ 9.42 million
Nov 8, 2019 $ 0.394
-1.87%
$ 21.12 million $ 4.6 million
Nov 7, 2019 $ 0.402
-5.99%
$ 21.52 million $ 5.8 million
Nov 6, 2019 $ 0.427
-10.99%
$ 22.89 million $ 5.87 million
Nov 5, 2019 $ 0.48
-5.13%
$ 25.69 million $ 3.79 million
Nov 4, 2019 $ 0.506
+3.93%
$ 27.08 million $ 2.88 million
Nov 3, 2019 $ 0.487
-3.84%
$ 26.06 million $ 3.23 million
Nov 2, 2019 $ 0.506
+4.50%
$ 27.1 million $ 3.08 million
Nov 1, 2019 $ 0.484
-2.08%
$ 25.94 million $ 5.98 million
Oct 31, 2019 $ 0.494
+1.51%
$ 26.49 million $ 5.93 million
Oct 30, 2019 $ 0.487
+1.98%
$ 26.09 million $ 5.58 million
Oct 29, 2019 $ 0.478
+14.23%
$ 25.59 million $ 6.17 million
Oct 28, 2019 $ 0.418
+3.89%
$ 22.4 million $ 4.76 million
Oct 27, 2019 $ 0.403
+16.11%
$ 21.57 million $ 2.81 million
Oct 26, 2019 $ 0.346
+5.39%
$ 18.51 million $ 4.5 million
Oct 25, 2019 $ 0.328
+17.91%
$ 17.55 million $ 2.98 million
Oct 24, 2019 $ 0.278
-3.12%
$ 14.89 million $ 1.29 million
Oct 23, 2019 $ 0.287
-11.83%
$ 15.36 million $ 2.96 million
Oct 22, 2019 $ 0.325
-0.48%
$ 17.42 million $ 2.31 million
Oct 21, 2019 $ 0.327
-4.22%
$ 17.51 million $ 2.53 million
Oct 20, 2019 $ 0.341
-0.99%
$ 18.28 million $ 2.38 million
Oct 19, 2019 $ 0.344
-3.35%
$ 18.45 million $ 1.39 million
Oct 18, 2019 $ 0.356
-0.19%
$ 19.09 million $ 1.65 million
Oct 17, 2019 $ 0.357
+3.46%
$ 19.13 million $ 2.38 million
Oct 16, 2019 $ 0.345
+0.91%
$ 18.49 million $ 1.45 million
Oct 15, 2019 $ 0.342
+0.58%
$ 18.32 million $ 1.66 million
Oct 14, 2019 $ 0.34
-3.92%
$ 18.22 million $ 2.23 million
Oct 13, 2019 $ 0.354
-8.73%
$ 18.96 million $ 1.5 million
Oct 12, 2019 $ 0.388
-6.02%
$ 20.78 million $ 1.3 million
Oct 11, 2019 $ 0.413
-5.72%
$ 22.14 million $ 1.32 million
Oct 10, 2019 $ 0.438
-6.70%
$ 23.48 million $ 1.09 million
Oct 9, 2019 $ 0.469
-5.45%
$ 25.1 million $ 2.4 million
Oct 8, 2019 $ 0.495
+5.03%
$ 26.5 million $ 3.92 million
Oct 7, 2019 $ 0.471
+3.06%
$ 25.23 million $ 6.47 million
Oct 6, 2019 $ 0.458
-9.36%
$ 24.54 million $ 11.42 million
Oct 5, 2019 $ 0.505
-4.52%
$ 27.07 million $ 6.91 million
Oct 4, 2019 $ 0.531
-1.69%
$ 28.45 million $ 5.9 million
Oct 3, 2019 $ 0.54
-8.85%
$ 28.94 million $ 6.47 million
Oct 2, 2019 $ 0.593
+2.91%
$ 31.75 million $ 8.83 million
Oct 1, 2019 $ 0.576
-1.46%
$ 30.85 million $ 3.33 million
Sep 30, 2019 $ 0.584
-4.94%
$ 31.31 million $ 4.97 million
Sep 29, 2019 $ 0.615
-5.92%
$ 32.94 million $ 4.58 million
Sep 28, 2019 $ 0.654
-5.23%
$ 35.02 million $ 5.75 million
Sep 27, 2019 $ 0.69
+4.07%
$ 36.94 million $ 5.12 million