Metaverse ETP Historical Data

ETP Page 53
Download
Date Close Price change Market cap Trading volume
Feb 2, 2018 $ 2.27
+0.00%
$ 71.29 million $ 9,654
Feb 1, 2018 $ 2.46
+0.00%
$ 75.32 million $ 10,112
Jan 31, 2018 $ 2.72
+0.00%
$ 95.33 million $ 10,803
Jan 30, 2018 $ 2.96
+0.00%
$ 89.02 million $ 11,414
Jan 29, 2018 $ 3.14
+0.00%
$ 108.91 million $ 11,746
Jan 28, 2018 $ 3.18
+0.00%
$ 115.16 million $ 11,271
Jan 27, 2018 $ 2.87
+0.00%
$ 112.17 million $ 11,082
Jan 26, 2018 $ 2.57
+0.00%
$ 120.97 million $ 11,376
Jan 25, 2018 $ 2.53
+0.00%
$ 95.74 million $ 11,074
Jan 24, 2018 $ 2.45
+0.00%
$ 95.29 million $ 10,796
Jan 23, 2018 $ 2.48
+0.00%
$ 90.01 million $ 11,245
Jan 22, 2018 $ 2.78
+0.00%
$ 90.72 million $ 12,076
Jan 21, 2018 $ 2.84
+0.00%
$ 94.24 million $ 12,551
Jan 20, 2018 $ 2.64
+0.00%
$ 118.95 million $ 11,592
Jan 19, 2018 $ 2.68
+0.00%
$ 96.12 million $ 11,608
Jan 18, 2018 $ 2.37
+0.00%
$ 96.6 million $ 10,627
Jan 17, 2018 $ 2.86
+0.00%
$ 94.73 million $ 12,248
Jan 16, 2018 $ 3.86
+0.00%
$ 92.62 million $ 14,000
Jan 15, 2018 $ 3.86
+0.00%
$ 143.81 million $ 13,788
Jan 14, 2018 $ 4.11
+0.00%
$ 138.42 million $ 14,335
Jan 13, 2018 $ 3.73
+0.00%
$ 149.72 million $ 13,827
Jan 12, 2018 $ 3.72
+0.00%
$ 144.13 million $ 13,911
Jan 11, 2018 $ 4.15
+0.00%
$ 133.41 million $ 14,358
Jan 10, 2018 $ 4.41
+0.00%
$ 158.19 million $ 15,040
Jan 9, 2018 $ 4.48
+0.00%
$ 163.93 million $ 15,504
Jan 8, 2018 $ 5.06
+0.00%
$ 167.32 million $ 16,773
Jan 7, 2018 $ 4.93
+0.00%
$ 185.06 million $ 17,158
Jan 6, 2018 $ 5.07
+0.00%
$ 179.88 million $ 16,276
Jan 5, 2018 $ 3.94
+0.00%
$ 166.09 million $ 15,085
Jan 4, 2018 $ 3.05
+0.00%
$ 202.47 million $ 15,163
Jan 3, 2018 $ 2.92
+0.00%
$ 113.19 million $ 14,068
Jan 2, 2018 $ 2.78
+0.00%
$ 116.09 million $ 13,687
Jan 1, 2018 $ 2.67
+0.00%
$ 108.41 million $ 13,480
Dec 31, 2017 $ 2.65
+0.00%
$ 102.33 million $ 13,492
Dec 30, 2017 $ 2.9
+0.00%
$ 93.4 million $ 14,735
Dec 29, 2017 $ 2.94
+0.00%
$ 110.51 million $ 14,669
Dec 28, 2017 $ 3.36
+0.00%
$ 104.88 million $ 16,047
Dec 27, 2017 $ 3.15
+0.00%
$ 119.57 million $ 15,386
Dec 26, 2017 $ 2.88
+0.00%
$ 119.99 million $ 14,001
Dec 25, 2017 $ 2.52
+0.00%
$ 107.04 million $ 13,730
Dec 24, 2017 $ 2.79
+0.00%
$ 95.97 million $ 14,781
Dec 23, 2017 $ 2.67
+0.00%
$ 109.14 million $ 13,913
Dec 22, 2017 $ 3.92
+0.00%
$ 86.08 million $ 16,460
Dec 21, 2017 $ 4.16
+0.00%
$ 129.15 million $ 17,013
Dec 20, 2017 $ 4.46
+0.00%
$ 149.8 million $ 18,535
Dec 19, 2017 $ 4.2
+0.00%
$ 168.38 million $ 18,915
Dec 18, 2017 $ 3.85
+0.00%
$ 159.72 million $ 19,500
Dec 17, 2017 $ 3.57
+0.00%
$ 147.07 million $ 18,290
Dec 16, 2017 $ 3.27
+0.00%
$ 142.97 million $ 17,566
Dec 15, 2017 $ 3.19
+0.00%
$ 122.7 million $ 16,537