Metaverse ETP Historical Data

ETP Page 45
Download
Date Close Price change Market cap Trading volume
Mar 10, 2019 $ 0.685
-0.74%
$ 36.67 million $ 51,685
Mar 9, 2019 $ 0.69
+0.50%
$ 36.94 million $ 102,228
Mar 8, 2019 $ 0.686
+2.57%
$ 36.76 million $ 2,001
Mar 7, 2019 $ 0.669
-0.44%
$ 35.84 million $ 92,006
Mar 6, 2019 $ 0.672
+3.91%
$ 36 million $ 108,043
Mar 5, 2019 $ 0.647
+5.65%
$ 34.64 million $ 78,089
Mar 4, 2019 $ 0.612
-12.29%
$ 32.79 million $ 486,152
Mar 3, 2019 $ 0.698
+0.57%
$ 37.39 million $ 157,350
Mar 2, 2019 $ 0.694
+0.27%
$ 37.18 million $ 112,837
Mar 1, 2019 $ 0.692
-1.00%
$ 37.09 million $ 37,149
Feb 28, 2019 $ 0.699
+0.38%
$ 37.46 million $ 99,171
Feb 27, 2019 $ 0.697
-0.67%
$ 37.32 million $ 107,829
Feb 26, 2019 $ 0.702
+3.58%
$ 37.58 million $ 153,495
Feb 25, 2019 $ 0.677
+3.55%
$ 36.28 million $ 132,460
Feb 24, 2019 $ 0.654
-5.04%
$ 35.03 million $ 298,298
Feb 23, 2019 $ 0.689
+6.11%
$ 36.88 million $ 119,924
Feb 22, 2019 $ 0.649
+2.89%
$ 34.77 million $ 64,277
Feb 21, 2019 $ 0.631
-0.68%
$ 33.79 million $ 66,098
Feb 20, 2019 $ 0.635
+2.19%
$ 34.03 million $ 118,113
Feb 19, 2019 $ 0.622
-1.56%
$ 33.3 million $ 235,416
Feb 18, 2019 $ 0.632
-8.97%
$ 33.84 million $ 186,632
Feb 17, 2019 $ 0.694
+21.66%
$ 37.19 million $ 68,342
Feb 16, 2019 $ 0.571
-0.46%
$ 30.57 million $ 12,087
Feb 15, 2019 $ 0.573
-0.48%
$ 30.71 million $ 60,182
Feb 14, 2019 $ 0.576
+0.05%
$ 30.87 million $ 29,452
Feb 13, 2019 $ 0.576
-2.55%
$ 30.85 million $ 58,417
Feb 12, 2019 $ 0.591
+6.17%
$ 31.66 million $ 174,800
Feb 11, 2019 $ 0.557
-8.75%
$ 29.82 million $ 278,159
Feb 10, 2019 $ 0.61
-4.95%
$ 32.69 million $ 164,974
Feb 9, 2019 $ 0.642
+0.33%
$ 34.39 million $ 323,903
Feb 8, 2019 $ 0.64
+9.95%
$ 34.3 million $ 280,652
Feb 7, 2019 $ 0.582
+3.01%
$ 31.19 million $ 92,915
Feb 6, 2019 $ 0.565
-7.68%
$ 30.28 million $ 203,605
Feb 5, 2019 $ 0.62
+13.62%
$ 33.21 million $ 311,252
Feb 4, 2019 $ 0.551
+11.51%
$ 29.54 million $ 239,831
Feb 3, 2019 $ 0.495
-1.96%
$ 26.49 million $ 64,420
Feb 2, 2019 $ 0.504
+0.81%
$ 27.01 million $ 91,665
Feb 1, 2019 $ 0.5
+9.14%
$ 26.79 million $ 82,341
Jan 31, 2019 $ 0.458
+1.16%
$ 24.54 million $ 129,437
Jan 30, 2019 $ 0.453
+8.67%
$ 24.26 million $ 192,475
Jan 29, 2019 $ 0.417
-0.15%
$ 22.33 million $ 169,837
Jan 28, 2019 $ 0.418
-25.18%
$ 22.37 million $ 692,822
Jan 27, 2019 $ 0.558
+0.54%
$ 29.89 million $ 25,244
Jan 26, 2019 $ 0.555
-0.47%
$ 29.73 million $ 30,978
Jan 25, 2019 $ 0.558
+0.99%
$ 29.87 million $ 28,380
Jan 24, 2019 $ 0.552
+0.72%
$ 29.59 million $ 50,966
Jan 23, 2019 $ 0.548
-2.33%
$ 29.38 million $ 108,006
Jan 22, 2019 $ 0.561
+3.49%
$ 30.08 million $ 74,619
Jan 21, 2019 $ 0.543
+0.03%
$ 29.06 million $ 24,445
Jan 20, 2019 $ 0.542
-6.71%
$ 29.05 million $ 71,778