Metaverse ETP Historical Data

ETP Page 47
Download
Date Close Price change Market cap Trading volume
Nov 30, 2018 $ 0.974
-0.63%
$ 52.15 million $ 235,551
Nov 29, 2018 $ 1.07
+0.00%
$ 57.15 million $ 4,089
Nov 28, 2018 $ 1
+0.00%
$ 53.58 million $ 3,750
Nov 27, 2018 $ 1.02
+0.00%
$ 54.66 million $ 3,926
Nov 26, 2018 $ 0.817
+0.00%
$ 43.75 million $ 3,820
Nov 25, 2018 $ 1.01
+0.00%
$ 54.01 million $ 4,292
Nov 24, 2018 $ 1.16
+0.00%
$ 62.22 million $ 4,307
Nov 23, 2018 $ 1.25
+0.00%
$ 66.7 million $ 4,525
Nov 22, 2018 $ 1.36
+0.00%
$ 72.81 million $ 4,500
Nov 21, 2018 $ 1.44
+0.00%
$ 77.09 million $ 4,634
Nov 20, 2018 $ 2.16
+0.00%
$ 115.93 million $ 5,282
Nov 19, 2018 $ 2.74
+0.00%
$ 146.56 million $ 5,598
Nov 18, 2018 $ 2.81
+0.00%
$ 150.69 million $ 5,553
Nov 17, 2018 $ 2.85
+0.00%
$ 152.52 million $ 5,591
Nov 16, 2018 $ 2.9
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 2.98
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 3
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 2.96
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 3.04
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 3.05
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 3.1
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 3.17
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 3.18
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 3.14
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 3.06
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 3.03
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 3.05
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 3.09
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 3.08
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 3.08
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 3.08
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 3.07
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 3.11
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 3
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 2.98
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 3.07
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 2.85
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 2.92
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 3.08
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 3.14
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 3.02
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 2.96
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 3.08
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 3.17
+0.00%
$ 158.62 million $ 6,555
Oct 17, 2018 $ 3.18
+0.00%
$ 166.96 million $ 6,603
Oct 16, 2018 $ 3.27
+0.00%
$ 164.67 million $ 6,565
Oct 15, 2018 $ 3.28
+0.00%
$ 167.85 million $ 6,304
Oct 14, 2018 $ 3.26
+0.00%
$ 172.72 million $ 6,260
Oct 13, 2018 $ 3.15
+0.00%
$ 171.08 million $ 6,262
Oct 12, 2018 $ 3.17
+0.00%
$ 169.46 million $ 6,296