Metaverse ETP Historical Data

ETP Page 42
Download
Date Close Price change Market cap Trading volume
Aug 7, 2019 $ 0.78
-3.62%
$ 41.76 million $ 923,368
Aug 6, 2019 $ 0.809
-5.23%
$ 43.33 million $ 904,205
Aug 5, 2019 $ 0.853
+5.22%
$ 45.71 million $ 1.43 million
Aug 4, 2019 $ 0.811
-2.32%
$ 43.44 million $ 759,450
Aug 3, 2019 $ 0.834
+1.52%
$ 44.68 million $ 889,592
Aug 2, 2019 $ 0.821
+3.09%
$ 44.01 million $ 1.21 million
Aug 1, 2019 $ 0.797
+1.23%
$ 42.69 million $ 1.04 million
Jul 31, 2019 $ 0.787
+1.00%
$ 42.17 million $ 1.13 million
Jul 30, 2019 $ 0.78
-1.13%
$ 41.76 million $ 810,828
Jul 29, 2019 $ 0.788
-8.45%
$ 42.23 million $ 665,065
Jul 28, 2019 $ 0.861
+10.16%
$ 46.13 million $ 920,097
Jul 27, 2019 $ 0.782
-8.14%
$ 41.88 million $ 342,028
Jul 26, 2019 $ 0.851
-5.56%
$ 45.59 million $ 483,920
Jul 25, 2019 $ 0.901
-0.69%
$ 48.27 million $ 758,357
Jul 24, 2019 $ 0.907
-2.80%
$ 48.6 million $ 1.53 million
Jul 23, 2019 $ 0.933
-14.14%
$ 50 million $ 1.44 million
Jul 22, 2019 $ 1.09
-7.01%
$ 58.24 million $ 1.2 million
Jul 21, 2019 $ 1.17
-4.80%
$ 62.63 million $ 688,992
Jul 20, 2019 $ 1.23
-0.93%
$ 65.79 million $ 2.52 million
Jul 19, 2019 $ 1.24
-3.47%
$ 66.4 million $ 835,879
Jul 18, 2019 $ 1.28
-1.30%
$ 68.79 million $ 2.22 million
Jul 17, 2019 $ 1.3
-4.01%
$ 69.69 million $ 3.57 million
Jul 16, 2019 $ 1.36
-8.38%
$ 72.6 million $ 2.4 million
Jul 15, 2019 $ 1.48
-4.11%
$ 79.24 million $ 3.86 million
Jul 14, 2019 $ 1.54
-3.69%
$ 82.64 million $ 2.18 million
Jul 13, 2019 $ 1.6
-2.12%
$ 85.81 million $ 1.38 million
Jul 12, 2019 $ 1.64
+10.04%
$ 87.66 million $ 3.44 million
Jul 11, 2019 $ 1.49
-1.69%
$ 79.67 million $ 2.1 million
Jul 10, 2019 $ 1.51
-7.35%
$ 81.03 million $ 1.31 million
Jul 9, 2019 $ 1.63
-4.44%
$ 87.47 million $ 1.29 million
Jul 8, 2019 $ 1.71
-0.40%
$ 91.53 million $ 2.2 million
Jul 7, 2019 $ 1.72
+4.86%
$ 91.9 million $ 1.77 million
Jul 6, 2019 $ 1.63
-0.27%
$ 87.58 million $ 875,153
Jul 5, 2019 $ 1.64
-3.70%
$ 87.83 million $ 3.26 million
Jul 4, 2019 $ 1.7
-11.74%
$ 91.2 million $ 2.62 million
Jul 3, 2019 $ 1.93
+4.26%
$ 103.33 million $ 2.57 million
Jul 2, 2019 $ 1.85
+4.16%
$ 99.12 million $ 2.33 million
Jul 1, 2019 $ 1.78
-2.43%
$ 95.15 million $ 1.6 million
Jun 30, 2019 $ 1.82
-3.23%
$ 97.53 million $ 874,985
Jun 29, 2019 $ 1.88
+0.84%
$ 100.77 million $ 1.32 million
Jun 28, 2019 $ 1.87
-3.67%
$ 99.92 million $ 2.2 million
Jun 27, 2019 $ 1.94
-3.84%
$ 103.73 million $ 4.56 million
Jun 26, 2019 $ 2.01
+4.70%
$ 107.82 million $ 6.18 million
Jun 25, 2019 $ 1.92
+2.54%
$ 102.98 million $ 1.87 million
Jun 24, 2019 $ 1.88
+4.08%
$ 100.45 million $ 1.46 million
Jun 23, 2019 $ 1.8
-1.69%
$ 96.51 million $ 613,412
Jun 22, 2019 $ 1.83
-6.20%
$ 98.17 million $ 1.29 million
Jun 21, 2019 $ 1.95
+2.82%
$ 104.69 million $ 1.66 million
Jun 20, 2019 $ 1.9
-4.89%
$ 101.82 million $ 3.74 million
Jun 19, 2019 $ 2
+6.08%
$ 107.06 million $ 6.11 million