Metaverse ETP Historical Data

ETP Page 55
Download
Date Close Price change Market cap Trading volume
Oct 25, 2017 $ 5.08
+0.00%
$ 104.12 million $ 5,700
Oct 24, 2017 $ 4.74
+0.00%
$ 113.19 million $ 5,894
Oct 23, 2017 $ 5.14
+0.00%
$ 105.35 million $ 5,929
Oct 22, 2017 $ 4.92
+0.00%
$ 114.33 million $ 6,086
Oct 21, 2017 $ 5.71
+0.00%
$ 112.61 million $ 5,763
Oct 20, 2017 $ 5.57
+0.00%
$ 111.79 million $ 5,650
Oct 19, 2017 $ 4.74
+0.00%
$ 128.75 million $ 5,405
Oct 18, 2017 $ 4.43
+0.00%
$ 116.97 million $ 5,643
Oct 17, 2017 $ 4.92
+0.00%
$ 104.63 million $ 5,658
Oct 16, 2017 $ 4.01
+0.00%
$ 107.23 million $ 5,640
Oct 15, 2017 $ 3.13
+0.00%
$ 105.71 million $ 5,678
Oct 14, 2017 $ 3.04
+0.00%
$ 82.98 million $ 5,635
Oct 13, 2017 $ 2.77
+0.00%
$ 67.83 million $ 5,101
Oct 12, 2017 $ 2
+0.00%
$ 66.32 million $ 4,800
Oct 11, 2017 $ 1.32
+0.00%
$ 60.81 million $ 4,829
Oct 10, 2017 $ 1.29
+0.00%
$ 32.71 million $ 4,647
Oct 9, 2017 $ 1.25
+0.00%
$ 29.36 million $ 4,494
Oct 8, 2017 $ 1.2
+0.00%
$ 31.53 million $ 4,356
Oct 7, 2017 $ 1.24
+0.00%
$ 26.84 million $ 4,363
Oct 6, 2017 $ 1.2
+0.00%
$ 27.74 million $ 4,258
Oct 5, 2017 $ 1.15
+0.00%
$ 28.5 million $ 4,265
Oct 4, 2017 $ 1.22
+0.00%
$ 25.84 million $ 4,327
Oct 3, 2017 $ 1.4
+0.00%
$ 26.52 million $ 4,416
Oct 2, 2017 $ 1.31
+0.00%
$ 30.1 million $ 4,317
Oct 1, 2017 $ 1.26
+0.00%
$ 31.26 million $ 4,282
Sep 30, 2017 $ 1.06
+0.00%
$ 30.55 million $ 4,151
Sep 29, 2017 $ 0.949
+0.00%
$ 25.31 million $ 4,191
Sep 28, 2017 $ 1.02
+0.00%
$ 26.82 million $ 4,026
Sep 27, 2017 $ 1.21
+0.00%
$ 22.62 million $ 3,924
Sep 26, 2017 $ 1.31
+0.00%
$ 26.51 million $ 3,819
Sep 25, 2017 $ 1.54
+0.00%
$ 28.61 million $ 3,706
Sep 24, 2017 $ 1.66
+0.00%
$ 31.44 million $ 3,715
Sep 23, 2017 $ 1.67
+0.00%
$ 36.68 million $ 3,629
Sep 22, 2017 $ 2
+0.00%
$ 37.76 million $ 3,804
Sep 21, 2017 $ 1.01
+0.00%
$ 33.82 million $ 3,945
Sep 20, 2017 $ 0.494
+0.00%
$ 62.9 million $ 3,971
Sep 19, 2017 $ 0.531
+0.00%
$ 10.27 million $ 3,894
Sep 18, 2017 $ 0.578
+0.00%
$ 11.45 million $ 3,619
Sep 17, 2017 $ 0.639
+0.00%
$ 13.24 million $ 3,690
Sep 16, 2017 $ 0.583
+0.00%
$ 13.82 million $ 3,390
Sep 15, 2017 $ 0.78
+0.00%
$ 12.15 million $ 3,651
Sep 14, 2017 $ 0.728
+0.00%
$ 13.9 million $ 3,947
Sep 13, 2017 $ 0.738
+0.00%
$ 23.74 million $ 4,244
Sep 12, 2017 $ 0.644
+0.00%
$ 14.05 million $ 4,204
Sep 11, 2017 $ 0.533
+0.00%
$ 15.28 million $ 4,160
Sep 10, 2017 $ 0.479
+0.00%
$ 13.91 million $ 4,274
Sep 9, 2017 $ 0.791
+0.00%
$ -- $ 4,475
Sep 8, 2017 $ 1.05
+0.00%
$ 10.47 million $ 4,582
Sep 7, 2017 $ 0.941
+0.00%
$ 22.91 million $ 4,562
Sep 6, 2017 $ 1.48
+0.00%
$ 26.13 million $ 4,233