ETFSwap Historical Data

ETFS Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3, 2025 $ 0.000966
-8.50%
$ 966,441 $ 1,349
Jun 2, 2025 $ 0.00105
-3.51%
$ 1.05 million $ 981
Jun 1, 2025 $ 0.00109
+3.58%
$ 1.09 million $ 4,334
May 31, 2025 $ 0.00092
-1.62%
$ 919,695 $ 3,302
May 30, 2025 $ 0.000932
-8.08%
$ 932,403 $ 2,323
May 29, 2025 $ 0.00102
-9.90%
$ 1.02 million $ 9,288
May 28, 2025 $ 0.00113
+7.24%
$ 1.13 million $ 2,397
May 27, 2025 $ 0.00104
-7.64%
$ 1.04 million $ 1,083
May 26, 2025 $ 0.00112
-0.37%
$ 1.12 million $ 1,271
May 25, 2025 $ 0.00112
+1.50%
$ 1.12 million $ 4,420
May 24, 2025 $ 0.00107
-4.97%
$ 1.07 million $ 2,458
May 23, 2025 $ 0.00113
-13.93%
$ 1.13 million $ 2,687
May 22, 2025 $ 0.0013
+6.96%
$ 1.3 million $ 3,092
May 21, 2025 $ 0.00122
-1.93%
$ 1.22 million $ 4,601
May 20, 2025 $ 0.00136
-7.65%
$ 1.36 million $ 25,429
May 19, 2025 $ 0.00131
-7.20%
$ 1.31 million $ 21,303
May 18, 2025 $ 0.00139
-5.49%
$ 1.39 million $ 4,347
May 17, 2025 $ 0.00146
-6.05%
$ 1.46 million $ 441
May 16, 2025 $ 0.00155
-5.20%
$ 1.55 million $ 417
May 15, 2025 $ 0.00164
-0.18%
$ 1.64 million $ 1,986
May 14, 2025 $ 0.00164
-5.40%
$ 1.64 million $ 140
May 13, 2025 $ 0.00173
+1.23%
$ 1.73 million $ 6,031
May 12, 2025 $ 0.00158
-13.08%
$ 1.58 million $ 5,520
May 11, 2025 $ 0.00185
-9.37%
$ 1.85 million $ 2,650
May 10, 2025 $ 0.00193
+15.20%
$ 1.93 million $ 6,544
May 9, 2025 $ 0.00167
-1.18%
$ 1.67 million $ 4,162
May 8, 2025 $ 0.0017
+10.93%
$ 1.7 million $ 7,043
May 7, 2025 $ 0.00153
+23.15%
$ 1.53 million $ 7,877
May 6, 2025 $ 0.00121
-19.62%
$ 1.21 million $ 6,107
May 5, 2025 $ 0.0015
-15.17%
$ 1.5 million $ 8,461
May 4, 2025 $ 0.00177
+3.72%
$ 1.77 million $ 4,006
May 3, 2025 $ 0.00183
-3.68%
$ 1.83 million $ 2,435
May 2, 2025 $ 0.00184
+9.41%
$ 1.84 million $ 6,776
May 1, 2025 $ 0.00158
-20.91%
$ 1.58 million $ 12,738
Apr 30, 2025 $ 0.00177
-14.39%
$ 1.77 million $ 8,190
Apr 29, 2025 $ 0.00218
+5.18%
$ -- $ 5,017
Apr 28, 2025 $ 0.00207
-10.23%
$ 2.07 million $ 4,806
Apr 27, 2025 $ 0.0023
-32.60%
$ 2.3 million $ 33,474
Apr 26, 2025 $ 0.00342
-26.07%
$ 3.42 million $ 17,643
Apr 25, 2025 $ 0.00476
+52.58%
$ 4.76 million $ 19,931
Apr 24, 2025 $ 0.00313
+2.64%
$ 3.13 million $ 4,484
Apr 23, 2025 $ 0.00305
-5.93%
$ 3.05 million $ 5,205
Apr 22, 2025 $ 0.00324
-20.22%
$ 3.24 million $ 11,122
Apr 21, 2025 $ 0.00407
+12.89%
$ 4.07 million $ 11,783
Apr 20, 2025 $ 0.00359
-9.68%
$ 3.59 million $ 9,587
Apr 19, 2025 $ 0.00399
+53.25%
$ 3.99 million $ 32,254
Apr 18, 2025 $ 0.0026
+9.45%
$ 2.6 million $ 1,835
Apr 17, 2025 $ 0.00238
-9.93%
$ 2.38 million $ 974
Apr 16, 2025 $ 0.0027
+15.54%
$ 2.7 million $ 8,392
Apr 15, 2025 $ 0.00235
-2.76%
$ 2.35 million $ 3,693