×
Metaverse ETP Metaverse ETP (ETP)
0.56954900 USD (-1.55%)
0.00015692 BTC

Share Watch
1 hour
-0.16%
24 hours
-1.55%
7 days
-4.99%
Market Cap
$31,332,600 USD
Volume (24h)
$482,215 USD
Circulating Supply
55,012,900 ETP
Total Supply
57,542,100 ETP
Max Supply
100,000,000 ETP
ETP
USD

Metaverse ETPMetaverse ETP (ETP) 30 Days Historical Price Data

Metaverse ETP Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.57932532 $0.58035278 $0.56531978 $0.57018828 $234,718.88
2 Feb 15, 2019 $0.56811738 $0.58633554 $0.56148112 $0.58097911 $306,736.47
3 Feb 14, 2019 $0.60269290 $0.61172086 $0.55514187 $0.56827044 $388,993.12
4 Feb 13, 2019 $0.61916691 $0.62118304 $0.58316594 $0.60791373 $1,980,249.12
5 Feb 12, 2019 $0.56611115 $0.63389301 $0.55773699 $0.61810797 $947,044.75
6 Feb 11, 2019 $0.58571738 $0.58571738 $0.53855342 $0.57139462 $755,024.44
7 Feb 10, 2019 $0.60717332 $0.62481469 $0.58242619 $0.58459449 $3,348,613.75
8 Feb 09, 2019 $0.53828144 $0.63380539 $0.53324360 $0.60634869 $5,961,779
9 Feb 08, 2019 $0.46891171 $0.55217057 $0.43058115 $0.53421348 $2,924,122
10 Feb 07, 2019 $0.56490046 $0.58172768 $0.42890671 $0.47104782 $3,857,260.25
11 Feb 06, 2019 $0.52262330 $0.61802405 $0.51736832 $0.55994564 $3,579,410.50
12 Feb 05, 2019 $0.54552001 $0.61448860 $0.52050805 $0.52081919 $4,817,339
13 Feb 04, 2019 $0.49639550 $0.56496203 $0.49196416 $0.54749733 $2,907,106.50
14 Feb 03, 2019 $0.49637589 $0.51798189 $0.49097669 $0.49427924 $4,084,287.50
15 Feb 02, 2019 $0.48238006 $0.52388382 $0.47899705 $0.49119189 $1,382,524.38
16 Feb 01, 2019 $0.45996019 $0.49069950 $0.45479304 $0.48175052 $2,791,889.75
17 Jan 31, 2019 $0.45307848 $0.47281533 $0.45285994 $0.46235186 $3,986,078
18 Jan 30, 2019 $0.41809550 $0.48222861 $0.40415624 $0.45258206 $4,307,736.50
19 Jan 29, 2019 $0.41751838 $0.42259672 $0.38282520 $0.42087355 $10,418,256
20 Jan 28, 2019 $0.55483079 $0.55640054 $0.32507086 $0.42393085 $2,778,078
21 Jan 27, 2019 $0.55747658 $0.56005245 $0.54520351 $0.55332094 $2,177,998
22 Jan 26, 2019 $0.55533099 $0.56114095 $0.55262971 $0.55650312 $1,571,518.75
23 Jan 25, 2019 $0.55434722 $0.56100118 $0.54978049 $0.55470002 $1,966,198.12
24 Jan 24, 2019 $0.54846323 $0.55758590 $0.54534119 $0.55204391 $3,252,175.50
25 Jan 23, 2019 $0.55913156 $0.56569517 $0.54445237 $0.54781234 $4,242,954
26 Jan 22, 2019 $0.53987861 $0.57430750 $0.53418016 $0.55824733 $4,819,286
27 Jan 21, 2019 $0.54446548 $0.55133444 $0.53941989 $0.54018271 $6,071,793
28 Jan 20, 2019 $0.58134449 $0.58593994 $0.54189157 $0.54435903 $7,821,810.50
29 Jan 19, 2019 $0.56225652 $0.59295464 $0.56165445 $0.58270192 $8,933,899
30 Jan 18, 2019 $0.57027876 $0.58038402 $0.56100249 $0.56345987 $7,894,692

* All Date/Time are in UTC time.