Metaverse ETP Historical Data

ETP Page 43
Download
Date Close Price change Market cap Trading volume
Jun 18, 2019 $ 1.88
+4.25%
$ 100.92 million $ 2.14 million
Jun 17, 2019 $ 1.81
+0.33%
$ 96.82 million $ 1.37 million
Jun 16, 2019 $ 1.8
+1.92%
$ 96.5 million $ 898,484
Jun 15, 2019 $ 1.77
-0.67%
$ 94.69 million $ 693,252
Jun 14, 2019 $ 1.78
-3.56%
$ 95.34 million $ 1.19 million
Jun 13, 2019 $ 1.85
+6.18%
$ 98.86 million $ 2.44 million
Jun 12, 2019 $ 1.74
+5.91%
$ 93.13 million $ 1.25 million
Jun 11, 2019 $ 1.64
+4.74%
$ 87.94 million $ 1.64 million
Jun 10, 2019 $ 1.57
+12.30%
$ 83.97 million $ 2.38 million
Jun 9, 2019 $ 1.4
-1.12%
$ 74.77 million $ 872,758
Jun 8, 2019 $ 1.41
-2.21%
$ 75.62 million $ 1.01 million
Jun 7, 2019 $ 1.44
+11.49%
$ 77.3 million $ 2.1 million
Jun 6, 2019 $ 1.29
+11.53%
$ 69.31 million $ 1.93 million
Jun 5, 2019 $ 1.16
-8.50%
$ 62.15 million $ 796,759
Jun 4, 2019 $ 1.27
+2.93%
$ 67.93 million $ 1.36 million
Jun 3, 2019 $ 1.23
+10.45%
$ 65.97 million $ 2.52 million
Jun 2, 2019 $ 1.11
-2.44%
$ 59.72 million $ 635,591
Jun 1, 2019 $ 1.14
-2.12%
$ 61.22 million $ 618,024
May 31, 2019 $ 1.17
+1.76%
$ 62.55 million $ 844,283
May 30, 2019 $ 1.15
-12.98%
$ 61.46 million $ 1.58 million
May 29, 2019 $ 1.32
+8.91%
$ 70.63 million $ 2.9 million
May 28, 2019 $ 1.21
+16.63%
$ 64.86 million $ 2.64 million
May 27, 2019 $ 1.04
+9.10%
$ 55.59 million $ 2.29 million
May 26, 2019 $ 0.951
+11.52%
$ 50.96 million $ 1.88 million
May 25, 2019 $ 0.853
+11.26%
$ 45.7 million $ 1.54 million
May 24, 2019 $ 0.767
+4.38%
$ 41.08 million $ 848,792
May 23, 2019 $ 0.735
-4.05%
$ 39.36 million $ 834,760
May 22, 2019 $ 0.766
-4.14%
$ 41.01 million $ 771,785
May 21, 2019 $ 0.798
+3.89%
$ 42.76 million $ 981,768
May 20, 2019 $ 0.768
-4.71%
$ 41.15 million $ 1.07 million
May 19, 2019 $ 0.806
+11.10%
$ 43.18 million $ 760,026
May 18, 2019 $ 0.725
-1.96%
$ 38.86 million $ 731,906
May 17, 2019 $ 0.74
-4.09%
$ 39.64 million $ 932,998
May 16, 2019 $ 0.771
-7.57%
$ 41.32 million $ 1.42 million
May 15, 2019 $ 0.834
+6.44%
$ 44.69 million $ 852,058
May 14, 2019 $ 0.784
+4.34%
$ 41.99 million $ 1.2 million
May 13, 2019 $ 0.751
+2.21%
$ 40.24 million $ 761,788
May 12, 2019 $ 0.735
-8.86%
$ 39.37 million $ 1.01 million
May 11, 2019 $ 0.806
+7.78%
$ 43.19 million $ 1.32 million
May 10, 2019 $ 0.748
+10.32%
$ 40.07 million $ 1.24 million
May 9, 2019 $ 0.678
+6.77%
$ 36.32 million $ 775,449
May 8, 2019 $ 0.635
+6.24%
$ 34.02 million $ 699,363
May 7, 2019 $ 0.598
+3.46%
$ 32.02 million $ 458,991
May 6, 2019 $ 0.578
+4.85%
$ 30.95 million $ 332,592
May 5, 2019 $ 0.551
-3.46%
$ 29.51 million $ 353,344
May 4, 2019 $ 0.571
-1.68%
$ 30.57 million $ 400,922
May 3, 2019 $ 0.58
+3.81%
$ 31.09 million $ 385,345
May 2, 2019 $ 0.559
-2.33%
$ 29.95 million $ 300,963
May 1, 2019 $ 0.572
-1.63%
$ 30.66 million $ 324,116
Apr 30, 2019 $ 0.582
+0.45%
$ 31.17 million $ 364,493