Metaverse ETP Historical Data

ETP Page 48
Download
Date Close Price change Market cap Trading volume
Oct 11, 2018 $ 3.26
+0.00%
$ 165.35 million $ 6,566
Oct 10, 2018 $ 3.26
+0.00%
$ 169.93 million $ 6,627
Oct 9, 2018 $ 3.18
+0.00%
$ 172.4 million $ 6,626
Oct 8, 2018 $ 3.17
+0.00%
$ 170.34 million $ 6,572
Oct 7, 2018 $ 3.21
+0.00%
$ 162 million $ 6,595
Oct 6, 2018 $ 3.21
+0.00%
$ 166.46 million $ 6,578
Oct 5, 2018 $ 3.2
+0.00%
$ 167.26 million $ 6,577
Oct 4, 2018 $ 3.19
+0.00%
$ 166.22 million $ 6,475
Oct 3, 2018 $ 3.19
+0.00%
$ 165.41 million $ 6,570
Oct 2, 2018 $ 3.32
+0.00%
$ 162.07 million $ 6,604
Oct 1, 2018 $ 3.36
+0.00%
$ 170.85 million $ 6,610
Sep 30, 2018 $ 3.36
+0.00%
$ 174.67 million $ 6,567
Sep 29, 2018 $ 3.36
+0.00%
$ 179.2 million $ 6,672
Sep 28, 2018 $ 3.35
+0.00%
$ 173.49 million $ 6,519
Sep 27, 2018 $ 3.66
+0.00%
$ 179.89 million $ 6,475
Sep 26, 2018 $ 3.65
+0.00%
$ 185.21 million $ 6,448
Sep 25, 2018 $ 3.73
+0.00%
$ 192.06 million $ 6,649
Sep 24, 2018 $ 3.67
+0.00%
$ 191.14 million $ 6,714
Sep 23, 2018 $ 3.46
+0.00%
$ 192.81 million $ 6,714
Sep 22, 2018 $ 3.45
+0.00%
$ 175.91 million $ 6,655
Sep 21, 2018 $ 3.15
+0.00%
$ 178.28 million $ 6,427
Sep 20, 2018 $ 3.09
+0.00%
$ 167.14 million $ 6,357
Sep 19, 2018 $ 3.09
+0.00%
$ 158.32 million $ 6,320
Sep 18, 2018 $ 3.17
+0.00%
$ 159.54 million $ 6,429
Sep 17, 2018 $ 3.21
+0.00%
$ 160.49 million $ 6,501
Sep 16, 2018 $ 3.36
+0.00%
$ 167.91 million $ 6,526
Sep 15, 2018 $ 3.32
+0.00%
$ 170.44 million $ 6,516
Sep 14, 2018 $ 3.21
+0.00%
$ 174.45 million $ 6,456
Sep 13, 2018 $ 3.07
+0.00%
$ 164.8 million $ 6,308
Sep 12, 2018 $ 3.26
+0.00%
$ 165.24 million $ 6,327
Sep 11, 2018 $ 3.16
+0.00%
$ 153.72 million $ 6,325
Sep 10, 2018 $ 3.12
+0.00%
$ 165.75 million $ 6,329
Sep 9, 2018 $ 3.16
+0.00%
$ 153.77 million $ 6,429
Sep 8, 2018 $ 3.12
+0.00%
$ 153.33 million $ 6,492
Sep 7, 2018 $ 3.08
+0.00%
$ 161 million $ 6,475
Sep 6, 2018 $ 3.24
+0.00%
$ 156.27 million $ 7,157
Sep 5, 2018 $ 3.29
+0.00%
$ 155.27 million $ 7,327
Sep 4, 2018 $ 3.27
+0.00%
$ 164.37 million $ 7,265
Sep 3, 2018 $ 3.41
+0.00%
$ 163.6 million $ 7,234
Sep 2, 2018 $ 3.42
+0.00%
$ 167.79 million $ 7,107
Sep 1, 2018 $ 3.33
+0.00%
$ 175.67 million $ 6,989
Aug 31, 2018 $ 3.42
+0.00%
$ 167.97 million $ 6,947
Aug 30, 2018 $ 3.37
+0.00%
$ 169.92 million $ 7,063
Aug 29, 2018 $ 3.04
+0.00%
$ 176.27 million $ 6,990
Aug 28, 2018 $ 2.75
+0.00%
$ 156.38 million $ 6,734
Aug 27, 2018 $ 2.73
+0.00%
$ 144.17 million $ 6,696
Aug 26, 2018 $ 2.66
+0.00%
$ 140.78 million $ 6,733
Aug 25, 2018 $ 2.7
+0.00%
$ 133.06 million $ 6,566
Aug 24, 2018 $ 2.71
+0.00%
$ 135.98 million $ 6,451
Aug 23, 2018 $ 2.8
+0.00%
$ 137.82 million $ 6,593