Metaverse ETP Historical Data

ETP Page 44
Download
Date Close Price change Market cap Trading volume
Apr 29, 2019 $ 0.579
+2.21%
$ 31.04 million $ 316,770
Apr 28, 2019 $ 0.566
-1.16%
$ 30.31 million $ 428,650
Apr 27, 2019 $ 0.573
+5.09%
$ 30.67 million $ 413,067
Apr 26, 2019 $ 0.545
+6.92%
$ 29.19 million $ 533,650
Apr 25, 2019 $ 0.51
-12.81%
$ 27.31 million $ 596,418
Apr 24, 2019 $ 0.585
+0.86%
$ 31.33 million $ 555,023
Apr 23, 2019 $ 0.58
-7.64%
$ 31.06 million $ 469,334
Apr 22, 2019 $ 0.628
+3.12%
$ 33.63 million $ 552,907
Apr 21, 2019 $ 0.609
-1.56%
$ 32.61 million $ 716,429
Apr 20, 2019 $ 0.618
-3.48%
$ 33.13 million $ 500,097
Apr 19, 2019 $ 0.641
-0.43%
$ 34.32 million $ 549,271
Apr 18, 2019 $ 0.644
+4.69%
$ 34.47 million $ 715,347
Apr 17, 2019 $ 0.615
-0.10%
$ 32.93 million $ 494,767
Apr 16, 2019 $ 0.615
+6.66%
$ 32.96 million $ 1.25 million
Apr 15, 2019 $ 0.577
-6.47%
$ 30.9 million $ 1.04 million
Apr 14, 2019 $ 0.617
-2.07%
$ 33.04 million $ 874,036
Apr 13, 2019 $ 0.63
-4.88%
$ 33.74 million $ 1 million
Apr 12, 2019 $ 0.662
-5.22%
$ 35.47 million $ 789,034
Apr 11, 2019 $ 0.699
-7.57%
$ 37.43 million $ 822,639
Apr 10, 2019 $ 0.756
-1.43%
$ 40.5 million $ 974,481
Apr 9, 2019 $ 0.767
-7.66%
$ 41.08 million $ 1.23 million
Apr 8, 2019 $ 0.83
-0.43%
$ 44.49 million $ 612,200
Apr 7, 2019 $ 0.834
+0.74%
$ 44.66 million $ 544,018
Apr 6, 2019 $ 0.828
-0.87%
$ 44.33 million $ 412,886
Apr 5, 2019 $ 0.835
-2.18%
$ 44.72 million $ 524,744
Apr 4, 2019 $ 0.853
-6.00%
$ 45.71 million $ 556,926
Apr 3, 2019 $ 0.908
+4.03%
$ 48.65 million $ 1.53 million
Apr 2, 2019 $ 0.873
+31.07%
$ 46.77 million $ 1.92 million
Apr 1, 2019 $ 0.666
-0.59%
$ 35.68 million $ 172,912
Mar 31, 2019 $ 0.67
-2.00%
$ 35.89 million $ 144,218
Mar 30, 2019 $ 0.684
-1.34%
$ 36.63 million $ 172,942
Mar 29, 2019 $ 0.693
+0.49%
$ 37.12 million $ 338,355
Mar 28, 2019 $ 0.69
-2.10%
$ 36.95 million $ 430,813
Mar 27, 2019 $ 0.704
+5.28%
$ 37.74 million $ 241,935
Mar 26, 2019 $ 0.669
+0.29%
$ 35.84 million $ 158,091
Mar 25, 2019 $ 0.668
+0.27%
$ 35.76 million $ 75,624
Mar 24, 2019 $ 0.666
-2.27%
$ 35.65 million $ 51,135
Mar 23, 2019 $ 0.681
-0.86%
$ 36.48 million $ 93,474
Mar 22, 2019 $ 0.687
-0.77%
$ 36.81 million $ 75,969
Mar 21, 2019 $ 0.692
-3.93%
$ 37.07 million $ 156,201
Mar 20, 2019 $ 0.721
+0.41%
$ 38.62 million $ 106,771
Mar 19, 2019 $ 0.717
-0.25%
$ 38.43 million $ 41,660
Mar 18, 2019 $ 0.719
-4.27%
$ 38.54 million $ 161,513
Mar 17, 2019 $ 0.75
+0.02%
$ 40.19 million $ 61,160
Mar 16, 2019 $ 0.75
-1.66%
$ 40.18 million $ 112,446
Mar 15, 2019 $ 0.763
-0.10%
$ 40.86 million $ 146,188
Mar 14, 2019 $ 0.762
+6.69%
$ 40.82 million $ 306,415
Mar 13, 2019 $ 0.714
+5.71%
$ 38.26 million $ 391,786
Mar 12, 2019 $ 0.675
+1.25%
$ 36.15 million $ 272,445
Mar 11, 2019 $ 0.666
-2.52%
$ 35.69 million $ 39,486