Metaverse ETP Historical Data

ETP Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1 $ 1.72
-5.77%
$ -- $ 15.02 million
Jun 24 $ 1.82
+1.06%
$ -- $ 18.47 million
Jun 17 $ 1.8
+0.01%
$ -- $ 16.92 million
Jun 10 $ 1.8
+29.05%
$ -- $ 10.49 million
Jun 3 $ 1.4
+25.19%
$ -- $ 10.58 million
May 27 $ 1.11
+17.19%
$ -- $ 11.51 million
May 20 $ 0.951
+18.00%
$ -- $ 7.92 million
May 13 $ 0.806
+9.68%
$ -- $ 6.66 million
May 6 $ 0.735
+33.38%
$ -- $ 5.83 million
Apr 29 $ 0.551
-2.81%
$ -- $ 2.45 million
Apr 22 $ 0.566
-7.04%
$ -- $ 3.55 million
Apr 15 $ 0.609
-1.30%
$ -- $ 5.26 million
Apr 8 $ 0.617
-26.05%
$ -- $ 6.31 million
Apr 1 $ 0.834
+24.42%
$ -- $ 5.66 million
Mar 25 $ 0.67
+0.65%
$ -- $ 1.56 million
Mar 18 $ 0.666
-11.44%
$ -- $ 686,724
Mar 11 $ 0.75
+9.76%
$ -- $ 1.33 million
Mar 4 $ 0.685
-1.92%
$ -- $ 920,204
Feb 25 $ 0.698
+6.70%
$ -- $ 800,290
Feb 18 $ 0.654
-5.76%
$ -- $ 1.09 million
Feb 11 $ 0.694
+13.81%
$ -- $ 681,439
Feb 4 $ 0.61
+23.39%
$ -- $ 1.62 million
Jan 28 $ 0.495
-11.37%
$ -- $ 1.42 million
Jan 21 $ 0.558
+2.88%
$ -- $ 342,638
Jan 14 $ 0.542
-1.80%
$ -- $ 692,951
Jan 7 $ 0.552
-19.96%
$ -- $ 1.66 million
Dec 31 $ 0.69
+16.53%
$ -- $ 1.17 million
Dec 24 $ 0.592
-7.34%
$ -- $ 1.9 million
Dec 17 $ 0.639
+19.87%
$ -- $ 2.6 million
Dec 10 $ 0.533
-16.76%
$ -- $ 939,267
Dec 3 $ 0.64
-36.56%
$ -- $ 2.32 million
Nov 26 $ 1.01
+23.58%
$ -- $ 502,362
Nov 19 $ 1.01
-63.15%
$ -- $ 33,138
Nov 12 $ 2.81
-7.34%
$ 150.69 million $ 42,015
Nov 5 $ 3.05
+0.91%
$ -- $ 45,118
Oct 29 $ 3.05
-1.64%
$ -- $ 44,615
Oct 22 $ 3
-4.46%
$ -- $ 45,386
Oct 15 $ 3.02
-7.78%
$ -- $ 45,526
Oct 8 $ 3.26
+2.65%
$ -- $ 45,209
Oct 1 $ 3.21
-4.36%
$ -- $ 46,009
Sep 24 $ 3.36
-8.59%
$ -- $ 46,045
Sep 17 $ 3.46
+7.81%
$ -- $ 45,403
Sep 10 $ 3.36
+7.86%
$ -- $ 44,787
Sep 3 $ 3.16
-7.35%
$ -- $ 48,379
Aug 27 $ 3.42
+24.96%
$ -- $ 48,526
Aug 20 $ 2.66
-15.12%
$ -- $ 45,658
Aug 13 $ 3.18
+27.51%
$ -- $ 44,494
Aug 6 $ 2.42
-4.71%
$ -- $ 46,665
Jul 30 $ 2.57
+30.88%
$ -- $ 54,236
Jul 23 $ 1.96
-2.13%
$ -- $ 55,805