Metaverse ETP Historical Data

ETP Page 5
Download
Date Close Price change Market cap Trading volume
May 31 $ 0.192
-1.01%
$ -- $ 1.49 million
May 24 $ 0.179
+17.64%
$ -- $ 3.99 million
May 17 $ 0.153
-43.35%
$ -- $ 6.53 million
May 10 $ 0.269
-30.55%
$ -- $ 7.71 million
May 3 $ 0.388
-0.66%
$ -- $ 5.93 million
Apr 26 $ 0.39
+8.19%
$ -- $ 5.06 million
Apr 19 $ 0.361
-14.12%
$ -- $ 7.14 million
Apr 12 $ 0.42
-3.68%
$ -- $ 7.35 million
Apr 5 $ 0.436
-7.58%
$ -- $ 6.71 million
Mar 29 $ 0.471
+38.85%
$ -- $ 6.09 million
Mar 22 $ 0.339
+32.32%
$ -- $ 7.72 million
Mar 15 $ 0.257
+3.05%
$ -- $ 3.98 million
Mar 8 $ 0.249
+0.62%
$ -- $ 3.95 million
Mar 1 $ 0.247
+35.21%
$ -- $ 6.19 million
Feb 22 $ 0.183
-28.48%
$ -- $ 6.42 million
Feb 15 $ 0.255
-11.99%
$ -- $ 6.68 million
Feb 8 $ 0.29
+94.66%
$ -- $ 6.18 million
Feb 1 $ 0.149
+17.14%
$ -- $ 4.17 million
Jan 25 $ 0.121
+1.84%
$ -- $ 3.08 million
Jan 18 $ 0.127
+15.00%
$ -- $ 3.25 million
Jan 11 $ 0.111
+4.57%
$ -- $ 3.25 million
Jan 4 $ 0.106
+7.39%
$ -- $ 4.56 million
Dec 28 $ 0.0984
+16.47%
$ -- $ 1.41 million
Dec 21 $ 0.0836
-20.40%
$ -- $ 1.3 million
Dec 14 $ 0.105
+4.68%
$ -- $ 785,437
Dec 7 $ 0.1
-12.27%
$ -- $ 1.09 million
Nov 30 $ 0.114
-12.49%
$ -- $ 927,247
Nov 23 $ 0.13
-3.03%
$ -- $ 1.76 million
Nov 16 $ 0.135
+8.75%
$ -- $ 1.22 million
Nov 9 $ 0.124
-7.39%
$ -- $ 1.55 million
Nov 2 $ 0.134
-13.73%
$ -- $ 1.53 million
Oct 26 $ 0.155
-11.72%
$ -- $ 1.47 million
Oct 19 $ 0.175
+0.50%
$ -- $ 1.98 million
Oct 12 $ 0.174
+7.56%
$ -- $ 1.2 million
Oct 5 $ 0.162
-5.44%
$ -- $ 1.2 million
Sep 28 $ 0.172
-3.21%
$ -- $ 1.69 million
Sep 21 $ 0.177
-12.95%
$ -- $ 1.73 million
Sep 14 $ 0.204
+5.45%
$ -- $ 2.38 million
Sep 7 $ 0.193
+9.66%
$ -- $ 2.27 million
Aug 31 $ 0.176
-13.78%
$ -- $ 2.6 million
Aug 24 $ 0.204
+4.62%
$ -- $ 2.4 million
Aug 17 $ 0.195
+8.62%
$ -- $ 1.89 million
Aug 10 $ 0.18
+1.20%
$ -- $ 2.19 million
Aug 3 $ 0.178
-8.50%
$ -- $ 2.44 million
Jul 27 $ 0.194
+1.40%
$ -- $ 2.56 million
Jul 20 $ 0.192
+20.37%
$ -- $ 3.15 million
Jul 13 $ 0.159
+42.17%
$ -- $ 3.26 million
Jul 6 $ 0.112
+12.95%
$ -- $ 1.48 million
Jun 29 $ 0.0991
-3.67%
$ -- $ 2.49 million
Jun 22 $ 0.103
-3.92%
$ -- $ 2.15 million