Metaverse ETP Historical Data

ETP Page 8
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 0.0162
+1.74%
$ 866,512 $ 26,502
Apr 7, 2024 $ 0.0159
-3.75%
$ 850,388 $ 27,477
Apr 6, 2024 $ 0.0164
+0.50%
$ 880,279 $ 27,617
Apr 5, 2024 $ 0.0164
-1.67%
$ 877,065 $ 26,757
Apr 4, 2024 $ 0.0167
-3.78%
$ 892,011 $ 26,036
Apr 3, 2024 $ 0.0173
-1.12%
$ 926,348 $ 26,203
Apr 2, 2024 $ 0.0175
-10.41%
$ 936,954 $ 25,678
Apr 1, 2024 $ 0.0195
-7.13%
$ 1.04 million $ 26,562
Mar 31, 2024 $ 0.021
-3.26%
$ 1.12 million $ 30,064
Mar 30, 2024 $ 0.0216
-0.64%
$ 1.16 million $ 26,128
Mar 29, 2024 $ 0.0217
+7.41%
$ 1.16 million $ 29,537
Mar 28, 2024 $ 0.0202
+2.20%
$ 1.08 million $ 30,839
Mar 27, 2024 $ 0.0196
+0.46%
$ 1.05 million $ 26,881
Mar 26, 2024 $ 0.0196
+2.41%
$ 1.05 million $ 27,425
Mar 25, 2024 $ 0.0191
-1.05%
$ 1.03 million $ 27,190
Mar 24, 2024 $ 0.0193
+4.72%
$ 1.04 million $ 26,705
Mar 23, 2024 $ 0.0185
-4.38%
$ 991,379 $ 25,827
Mar 22, 2024 $ 0.0194
-0.95%
$ 1.04 million $ 26,080
Mar 21, 2024 $ 0.0196
+0.40%
$ 1.05 million $ 26,355
Mar 20, 2024 $ 0.0195
+3.48%
$ 1.04 million $ 27,372
Mar 19, 2024 $ 0.0188
-0.47%
$ 1.01 million $ 26,218
Mar 18, 2024 $ 0.0189
-6.52%
$ 1.01 million $ 26,893
Mar 17, 2024 $ 0.0202
-1.28%
$ 1.08 million $ 26,580
Mar 16, 2024 $ 0.0204
+1.45%
$ 1.1 million $ 27,185
Mar 15, 2024 $ 0.0201
-11.78%
$ 1.08 million $ 25,556
Mar 14, 2024 $ 0.0228
-1.59%
$ 1.22 million $ 27,455
Mar 13, 2024 $ 0.0232
+2.09%
$ 1.24 million $ 28,022
Mar 12, 2024 $ 0.0228
-0.76%
$ 1.22 million $ 27,620
Mar 11, 2024 $ 0.0231
-1.58%
$ 1.24 million $ 27,477
Mar 10, 2024 $ 0.0234
-2.62%
$ 1.25 million $ 26,388
Mar 9, 2024 $ 0.024
-4.71%
$ 1.29 million $ 36,457
Mar 8, 2024 $ 0.0252
-2.92%
$ 1.35 million $ 30,102
Mar 7, 2024 $ 0.0259
-4.47%
$ 1.39 million $ 27,278
Mar 6, 2024 $ 0.0272
+10.09%
$ 1.46 million $ 34,155
Mar 5, 2024 $ 0.0247
+18.17%
$ 1.32 million $ 36,807
Mar 4, 2024 $ 0.0209
-19.73%
$ 1.12 million $ 25,476
Mar 3, 2024 $ 0.0262
+8.32%
$ 1.4 million $ 39,743
Mar 2, 2024 $ 0.0201
+15.37%
$ 1.08 million $ 41,566
Mar 1, 2024 $ 0.0175
+17.75%
$ 937,543 $ 41,506
Feb 29, 2024 $ 0.0149
+8.48%
$ 796,928 $ 29,838
Feb 28, 2024 $ 0.0137
-8.85%
$ 736,503 $ 30,012
Feb 27, 2024 $ 0.0151
+1.26%
$ 806,302 $ 30,119
Feb 26, 2024 $ 0.0149
+11.95%
$ 799,178 $ 33,430
Feb 25, 2024 $ 0.0135
+3.87%
$ 721,826 $ 27,057
Feb 24, 2024 $ 0.013
-5.72%
$ 695,310 $ 26,423
Feb 23, 2024 $ 0.0137
+1.93%
$ 734,843 $ 26,729
Feb 22, 2024 $ 0.0135
+4.16%
$ 723,647 $ 27,853
Feb 21, 2024 $ 0.013
-4.14%
$ 693,863 $ 26,619
Feb 20, 2024 $ 0.0136
-8.18%
$ 726,700 $ 32,068
Feb 19, 2024 $ 0.0148
+10.34%
$ 793,339 $ 43,904