Metaverse ETP Historical Data

ETP Page 49
Download
Date Close Price change Market cap Trading volume
Aug 22, 2018 $ 2.9
+0.00%
$ 136.8 million $ 6,418
Aug 21, 2018 $ 2.98
+0.00%
$ 141.13 million $ 6,475
Aug 20, 2018 $ 3.14
+0.00%
$ 141.86 million $ 6,423
Aug 19, 2018 $ 3.18
+0.00%
$ 152.88 million $ 6,482
Aug 18, 2018 $ 2.91
+0.00%
$ 153.53 million $ 6,470
Aug 17, 2018 $ 2.75
+0.00%
$ 162.66 million $ 6,376
Aug 16, 2018 $ 2.51
+0.00%
$ 136.32 million $ 6,372
Aug 15, 2018 $ 2.21
+0.00%
$ 126.67 million $ 6,093
Aug 14, 2018 $ 2.57
+0.00%
$ 114.01 million $ 6,363
Aug 13, 2018 $ 2.49
+0.00%
$ 127.17 million $ 6,339
Aug 12, 2018 $ 2.42
+0.00%
$ 119.12 million $ 6,230
Aug 11, 2018 $ 2.35
+0.00%
$ 121.71 million $ 6,446
Aug 10, 2018 $ 2.25
+0.00%
$ 117.18 million $ 6,424
Aug 9, 2018 $ 2.14
+0.00%
$ 112.25 million $ 6,496
Aug 8, 2018 $ 2.25
+0.00%
$ 102.2 million $ 7,023
Aug 7, 2018 $ 2.39
+0.00%
$ 109.64 million $ 7,019
Aug 6, 2018 $ 2.54
+0.00%
$ 112.86 million $ 7,028
Aug 5, 2018 $ 2.57
+0.00%
$ 120.91 million $ 7,279
Aug 4, 2018 $ 2.44
+0.00%
$ 127.55 million $ 7,454
Aug 3, 2018 $ 2.26
+0.00%
$ 121.1 million $ 7,615
Aug 2, 2018 $ 2.12
+0.00%
$ 109.99 million $ 7,600
Aug 1, 2018 $ 2.06
+0.00%
$ 103.61 million $ 7,943
Jul 31, 2018 $ 2.01
+0.00%
$ 101.64 million $ 8,142
Jul 30, 2018 $ 1.96
+0.00%
$ 100.18 million $ 8,202
Jul 29, 2018 $ 1.96
+0.00%
$ 92.65 million $ 8,183
Jul 28, 2018 $ 1.93
+0.00%
$ 87.53 million $ 8,018
Jul 27, 2018 $ 1.84
+0.00%
$ 87.07 million $ 8,202
Jul 26, 2018 $ 1.88
+0.00%
$ 87.35 million $ 8,232
Jul 25, 2018 $ 1.93
+0.00%
$ 86.05 million $ 8,045
Jul 24, 2018 $ 2.03
+0.00%
$ 86.41 million $ 7,671
Jul 23, 2018 $ 2
+0.00%
$ 92.7 million $ 7,454
Jul 22, 2018 $ 1.95
+0.00%
$ 90.84 million $ 7,355
Jul 21, 2018 $ 1.82
+0.00%
$ 73.9 million $ 7,431
Jul 20, 2018 $ 1.92
+0.00%
$ 66.89 million $ 7,386
Jul 19, 2018 $ 2.03
+0.00%
$ 69.26 million $ 7,400
Jul 18, 2018 $ 1.68
+0.00%
$ 73.51 million $ 6,887
Jul 17, 2018 $ 1.42
+0.00%
$ 71.13 million $ 6,540
Jul 16, 2018 $ 1.42
+0.00%
$ 55.96 million $ 6,334
Jul 15, 2018 $ 1.44
+0.00%
$ 51.4 million $ 6,257
Jul 14, 2018 $ 1.4
+0.00%
$ 52.35 million $ 6,259
Jul 13, 2018 $ 1.44
+0.00%
$ 50.1 million $ 6,248
Jul 12, 2018 $ 1.29
+0.00%
$ 52.27 million $ 6,395
Jul 11, 2018 $ 1.27
+0.00%
$ 51.87 million $ 6,527
Jul 10, 2018 $ 1.24
+0.00%
$ 45.17 million $ 6,779
Jul 9, 2018 $ 1.2
+0.00%
$ 46.05 million $ 6,825
Jul 8, 2018 $ 0.909
+0.00%
$ 46.08 million $ 6,632
Jul 7, 2018 $ 0.809
+0.00%
$ -- $ 6,623
Jul 6, 2018 $ 0.726
+0.00%
$ -- $ 6,650
Jul 5, 2018 $ 0.599
+0.00%
$ -- $ 6,589
Jul 4, 2018 $ 0.58
+0.00%
$ -- $ 6,614