Metaverse ETP Historical Data

ETP Page 41
Download
Date Close Price change Market cap Trading volume
Sep 26, 2019 $ 0.663
-8.21%
$ 35.5 million $ 3.27 million
Sep 25, 2019 $ 0.721
+7.21%
$ 38.63 million $ 4.49 million
Sep 24, 2019 $ 0.667
-1.25%
$ 35.71 million $ 4.97 million
Sep 23, 2019 $ 0.675
-7.26%
$ 36.16 million $ 1.84 million
Sep 22, 2019 $ 0.728
-7.33%
$ 38.99 million $ 2.31 million
Sep 21, 2019 $ 0.785
-7.17%
$ 42.07 million $ 1.96 million
Sep 20, 2019 $ 0.846
-1.64%
$ 45.32 million $ 2.21 million
Sep 19, 2019 $ 0.86
+9.96%
$ 46.08 million $ 3.69 million
Sep 18, 2019 $ 0.782
-1.28%
$ 41.9 million $ 1.97 million
Sep 17, 2019 $ 0.792
+7.32%
$ 42.45 million $ 1.58 million
Sep 16, 2019 $ 0.739
+3.72%
$ 39.57 million $ 2.05 million
Sep 15, 2019 $ 0.712
-3.37%
$ 38.16 million $ 810,364
Sep 14, 2019 $ 0.737
+1.74%
$ 39.48 million $ 768,370
Sep 13, 2019 $ 0.724
-8.86%
$ 38.81 million $ 864,137
Sep 12, 2019 $ 0.795
+12.14%
$ 42.58 million $ 4.35 million
Sep 11, 2019 $ 0.707
+5.85%
$ 37.9 million $ 4.19 million
Sep 10, 2019 $ 0.669
+23.16%
$ 35.85 million $ 4.56 million
Sep 9, 2019 $ 0.543
-5.95%
$ 29.06 million $ 2.62 million
Sep 8, 2019 $ 0.577
-9.59%
$ 30.9 million $ 2.21 million
Sep 7, 2019 $ 0.638
-4.04%
$ 34.18 million $ 1.41 million
Sep 6, 2019 $ 0.665
-4.42%
$ 35.64 million $ 1.35 million
Sep 5, 2019 $ 0.696
-2.00%
$ 37.29 million $ 1.04 million
Sep 4, 2019 $ 0.709
-2.23%
$ 37.95 million $ 1.52 million
Sep 3, 2019 $ 0.725
-3.60%
$ 38.83 million $ 1.77 million
Sep 2, 2019 $ 0.752
+4.07%
$ 40.29 million $ 1.99 million
Sep 1, 2019 $ 0.725
-1.34%
$ 38.81 million $ 1.44 million
Aug 31, 2019 $ 0.734
-6.18%
$ 39.34 million $ 1.43 million
Aug 30, 2019 $ 0.783
-2.57%
$ 41.94 million $ 1.39 million
Aug 29, 2019 $ 0.803
+0.74%
$ 43.04 million $ 1.03 million
Aug 28, 2019 $ 0.798
-1.08%
$ 42.73 million $ 1.48 million
Aug 27, 2019 $ 0.806
-1.25%
$ 43.19 million $ 875,969
Aug 26, 2019 $ 0.814
-3.36%
$ 43.61 million $ 827,574
Aug 25, 2019 $ 0.842
-1.31%
$ 45.12 million $ 1.55 million
Aug 24, 2019 $ 0.853
-1.23%
$ 45.71 million $ 1.79 million
Aug 23, 2019 $ 0.864
+0.29%
$ 46.28 million $ 924,580
Aug 22, 2019 $ 0.861
+1.97%
$ 46.15 million $ 1.14 million
Aug 21, 2019 $ 0.846
-1.83%
$ 45.3 million $ 1.06 million
Aug 20, 2019 $ 0.861
-1.74%
$ 46.14 million $ 1.61 million
Aug 19, 2019 $ 0.873
-1.61%
$ 46.78 million $ 2.04 million
Aug 18, 2019 $ 0.888
+3.53%
$ 47.56 million $ 2.45 million
Aug 17, 2019 $ 0.857
+1.26%
$ 45.91 million $ 2.27 million
Aug 16, 2019 $ 0.845
+3.52%
$ 45.24 million $ 2.08 million
Aug 15, 2019 $ 0.813
-1.42%
$ 43.53 million $ 1.07 million
Aug 14, 2019 $ 0.823
-4.57%
$ 44.09 million $ 1.51 million
Aug 13, 2019 $ 0.862
+1.62%
$ 46.2 million $ 1.74 million
Aug 12, 2019 $ 0.849
+4.38%
$ 45.49 million $ 2.14 million
Aug 11, 2019 $ 0.814
+11.05%
$ 43.58 million $ 2.22 million
Aug 10, 2019 $ 0.733
+7.67%
$ 39.24 million $ 1.84 million
Aug 9, 2019 $ 0.681
-6.68%
$ 36.48 million $ 861,337
Aug 8, 2019 $ 0.731
-6.25%
$ 39.15 million $ 684,406