ETFSwap Historical Data

ETFS Page 5
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.00499
-6.15%
$ 4.99 million $ 12,942
Feb 19, 2025 $ 0.00531
+0.16%
$ 5.31 million $ 10,313
Feb 18, 2025 $ 0.00529
+2.46%
$ 5.29 million $ 10,871
Feb 17, 2025 $ 0.00519
+0.32%
$ 5.19 million $ 9,518
Feb 16, 2025 $ 0.00516
+0.35%
$ 5.16 million $ 3,791
Feb 15, 2025 $ 0.00508
-3.36%
$ 5.08 million $ 3,454
Feb 14, 2025 $ 0.00525
+12.58%
$ 5.25 million $ 10,436
Feb 13, 2025 $ 0.00455
-9.16%
$ 4.55 million $ 36,923
Feb 12, 2025 $ 0.00554
+0.18%
$ 5.54 million $ 5,913
Feb 11, 2025 $ 0.00531
-4.26%
$ 5.31 million $ 13,096
Feb 10, 2025 $ 0.00553
-10.53%
$ 5.53 million $ 10,658
Feb 9, 2025 $ 0.00612
+7.00%
$ 6.12 million $ 14,554
Feb 8, 2025 $ 0.00554
-12.56%
$ 5.54 million $ 13,749
Feb 7, 2025 $ 0.00633
+4.86%
$ 6.33 million $ 14,817
Feb 6, 2025 $ 0.00608
+2.95%
$ 6.08 million $ 42,394
Feb 5, 2025 $ 0.00526
-26.41%
$ 5.26 million $ 58,091
Feb 4, 2025 $ 0.00715
-5.22%
$ 7.15 million $ 7,875
Feb 3, 2025 $ 0.00754
-2.82%
$ 7.54 million $ 11,056
Feb 2, 2025 $ 0.00795
+0.10%
$ 7.95 million $ 8,118
Feb 1, 2025 $ 0.00795
-3.19%
$ 7.95 million $ 14,893
Jan 31, 2025 $ 0.00817
+14.39%
$ 8.17 million $ 60,280
Jan 30, 2025 $ 0.00718
+18.13%
$ 7.18 million $ 13,655
Jan 29, 2025 $ 0.00611
-11.23%
$ 6.11 million $ 10,316
Jan 28, 2025 $ 0.00677
-10.04%
$ 6.77 million $ 10,934
Jan 27, 2025 $ 0.00748
+24.44%
$ 7.48 million $ 9,389
Jan 26, 2025 $ 0.00602
-10.83%
$ 6.02 million $ 9,502
Jan 25, 2025 $ 0.00662
+0.51%
$ 6.62 million $ 13,657
Jan 24, 2025 $ 0.00675
-2.44%
$ 6.75 million $ 9,647
Jan 23, 2025 $ 0.00692
+3.12%
$ 6.92 million $ 12,204
Jan 22, 2025 $ 0.0064
-16.56%
$ 6.4 million $ 13,105
Jan 21, 2025 $ 0.00761
+11.69%
$ 7.61 million $ 16,600
Jan 20, 2025 $ 0.00684
-16.82%
$ 6.84 million $ 20,148
Jan 19, 2025 $ 0.00825
-8.47%
$ 8.25 million $ 29,657
Jan 18, 2025 $ 0.00904
-9.31%
$ 9.04 million $ 36,332
Jan 17, 2025 $ 0.00998
-3.05%
$ 9.98 million $ 27,158
Jan 16, 2025 $ 0.0103
+6.95%
$ 10.27 million $ 12,087
Jan 15, 2025 $ 0.00984
-7.26%
$ 9.84 million $ 16,856
Jan 14, 2025 $ 0.0106
+2.53%
$ 10.61 million $ 14,928
Jan 13, 2025 $ 0.0104
-7.06%
$ 10.36 million $ 40,248
Jan 12, 2025 $ 0.0104
-19.86%
$ 10.42 million $ 30,629
Jan 11, 2025 $ 0.0112
-4.60%
$ 11.24 million $ 37,421
Jan 10, 2025 $ 0.0117
-5.36%
$ 11.73 million $ 27,768
Jan 9, 2025 $ 0.0123
-0.02%
$ 12.33 million $ 24,346
Jan 8, 2025 $ 0.0124
-7.34%
$ 12.39 million $ 39,930
Jan 7, 2025 $ 0.0135
+6.37%
$ 13.52 million $ 64,633
Jan 6, 2025 $ 0.012
-3.59%
$ 11.98 million $ 169,405
Jan 5, 2025 $ 0.00998
-38.03%
$ 9.98 million $ 214,019
Jan 4, 2025 $ 0.0157
-26.95%
$ 15.73 million $ 144,615
Jan 3, 2025 $ 0.0228
-14.59%
$ 22.8 million $ 56,502
Jan 2, 2025 $ 0.0267
-12.51%
$ 26.69 million $ 84,349