Metaverse ETP Historical Data

ETP Page 46
Download
Date Close Price change Market cap Trading volume
Jan 19, 2019 $ 0.581
+4.30%
$ 31.14 million $ 27,504
Jan 18, 2019 $ 0.557
-3.63%
$ 29.86 million $ 77,828
Jan 17, 2019 $ 0.578
+1.07%
$ 30.98 million $ 117,430
Jan 16, 2019 $ 0.572
+0.81%
$ 30.65 million $ 172,352
Jan 15, 2019 $ 0.568
-2.00%
$ 30.41 million $ 109,693
Jan 14, 2019 $ 0.58
+5.06%
$ 31.08 million $ 116,367
Jan 13, 2019 $ 0.552
-28.83%
$ 29.58 million $ 54,805
Jan 12, 2019 $ 0.776
+37.30%
$ 41.57 million $ 101,570
Jan 11, 2019 $ 0.565
-1.06%
$ 30.28 million $ 88,429
Jan 10, 2019 $ 0.571
-19.85%
$ 30.6 million $ 617,762
Jan 9, 2019 $ 0.713
+8.86%
$ 38.18 million $ 327,170
Jan 8, 2019 $ 0.655
-1.48%
$ 35.08 million $ 290,144
Jan 7, 2019 $ 0.665
-3.68%
$ 35.6 million $ 181,860
Jan 6, 2019 $ 0.69
+8.78%
$ 36.96 million $ 195,105
Jan 5, 2019 $ 0.635
+3.49%
$ 34.04 million $ 261,361
Jan 4, 2019 $ 0.614
+1.11%
$ 32.9 million $ 105,517
Jan 3, 2019 $ 0.607
-1.79%
$ 32.53 million $ 108,836
Jan 2, 2019 $ 0.618
-4.49%
$ 33.12 million $ 206,742
Jan 1, 2019 $ 0.638
+8.36%
$ 34.16 million $ 202,452
Dec 31, 2018 $ 0.588
-0.62%
$ 31.52 million $ 86,541
Dec 30, 2018 $ 0.592
-3.42%
$ 31.71 million $ 186,768
Dec 29, 2018 $ 0.613
-0.60%
$ 32.83 million $ 121,840
Dec 28, 2018 $ 0.61
+5.09%
$ 32.7 million $ 239,923
Dec 27, 2018 $ 0.581
-7.32%
$ 31.12 million $ 299,727
Dec 26, 2018 $ 0.627
-1.29%
$ 33.57 million $ 223,070
Dec 25, 2018 $ 0.635
-6.96%
$ 34 million $ 346,782
Dec 24, 2018 $ 0.682
+6.70%
$ 36.52 million $ 480,723
Dec 23, 2018 $ 0.639
-1.05%
$ 34.21 million $ 89,302
Dec 22, 2018 $ 0.645
+1.48%
$ 34.57 million $ 264,953
Dec 21, 2018 $ 0.636
-9.32%
$ 34.06 million $ 469,468
Dec 20, 2018 $ 0.701
+10.81%
$ 37.57 million $ 536,229
Dec 19, 2018 $ 0.637
+1.06%
$ 34.1 million $ 494,524
Dec 18, 2018 $ 0.63
+7.30%
$ 33.73 million $ 457,190
Dec 17, 2018 $ 0.584
+9.64%
$ 31.29 million $ 291,127
Dec 16, 2018 $ 0.533
-0.64%
$ 28.54 million $ 126,721
Dec 15, 2018 $ 0.536
-0.16%
$ 28.73 million $ 111,986
Dec 14, 2018 $ 0.537
-4.83%
$ 28.77 million $ 145,573
Dec 13, 2018 $ 0.564
-6.97%
$ 30.23 million $ 157,161
Dec 12, 2018 $ 0.607
+2.85%
$ 32.5 million $ 119,437
Dec 11, 2018 $ 0.59
-4.38%
$ 31.6 million $ 112,449
Dec 10, 2018 $ 0.617
-3.64%
$ 33.04 million $ 165,941
Dec 9, 2018 $ 0.64
+2.95%
$ 34.3 million $ 204,012
Dec 8, 2018 $ 0.622
-7.74%
$ 33.32 million $ 288,957
Dec 7, 2018 $ 0.674
-7.35%
$ 36.12 million $ 632,584
Dec 6, 2018 $ 0.728
-3.34%
$ 39 million $ 290,636
Dec 5, 2018 $ 0.755
-10.15%
$ 40.44 million $ 250,536
Dec 4, 2018 $ 0.84
-1.42%
$ 45.01 million $ 170,525
Dec 3, 2018 $ 0.852
-15.57%
$ 45.66 million $ 484,900
Dec 2, 2018 $ 1.01
-0.16%
$ 54.07 million $ 105,546
Dec 1, 2018 $ 1.01
+3.87%
$ 54.17 million $ 145,682