Metaverse ETP Metaverse ETP (ETP)
0.60076900 USD (3.5%)
0.00011306 BTC

Share Watch
1 hour
-0.51%
24 hours
3.5%
7 days
0.21%
Market Cap
$42,502,000 USD
Volume (24h)
$11,301,300 USD
Circulating Supply
70,746,000 ETP
Total Supply
75,374,800 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 Apr 21, 2019 $0.61268556 $0.61914027 $0.56713289 $0.59318382 $9,044,721
2 Apr 20, 2019 $0.63628340 $0.63644642 $0.61131167 $0.61319941 $11,148,657
3 Apr 19, 2019 $0.63432610 $0.64512378 $0.60783464 $0.63663322 $11,022,158
4 Apr 18, 2019 $0.60803598 $0.63430303 $0.60671294 $0.63376224 $11,034,720
5 Apr 17, 2019 $0.59817523 $0.62647480 $0.59743261 $0.60754859 $12,563,112
6 Apr 16, 2019 $0.56602281 $0.60551757 $0.53762996 $0.59865695 $15,084,324
7 Apr 15, 2019 $0.60781312 $0.61203682 $0.54925466 $0.56692576 $15,166,013
8 Apr 14, 2019 $0.62111777 $0.62509286 $0.58675975 $0.60673040 $19,939,766
9 Apr 13, 2019 $0.65374041 $0.65496856 $0.60008627 $0.62387055 $25,178,124
10 Apr 12, 2019 $0.69030416 $0.69765037 $0.65114367 $0.65351152 $28,295,912
11 Apr 11, 2019 $0.74140060 $0.74626112 $0.68452191 $0.69080502 $12,691,209
12 Apr 10, 2019 $0.74892813 $0.78023535 $0.71641409 $0.75315797 $12,406,684
13 Apr 09, 2019 $0.81032622 $0.82750565 $0.72450125 $0.76168448 $9,827,496
14 Apr 08, 2019 $0.81321788 $0.83534497 $0.79592335 $0.81195599 $9,737,150
15 Apr 07, 2019 $0.80000198 $0.88165301 $0.79932338 $0.82568270 $8,467,050
16 Apr 06, 2019 $0.81910509 $0.83661842 $0.79798496 $0.79975468 $12,176,259
17 Apr 05, 2019 $0.83478606 $0.85888195 $0.80781060 $0.82173175 $20,081,494
18 Apr 04, 2019 $0.90474379 $0.98559147 $0.81111026 $0.83596289 $27,015,266
19 Apr 03, 2019 $0.85899407 $0.99171627 $0.82377487 $0.90226567 $19,648,606
20 Apr 02, 2019 $0.65058428 $0.88993603 $0.65058428 $0.86116564 $6,020,534.50
21 Apr 01, 2019 $0.65096039 $0.66123599 $0.64772195 $0.65593082 $3,598,372.25
22 Mar 31, 2019 $0.65546346 $0.66095805 $0.64583570 $0.64814103 $4,406,381.50
23 Mar 30, 2019 $0.67428666 $0.69203115 $0.65435135 $0.65761876 $4,666,450.50
24 Mar 29, 2019 $0.67435861 $0.69492960 $0.65033627 $0.67021954 $8,423,296
25 Mar 28, 2019 $0.68407559 $0.69096011 $0.65563631 $0.67336595 $8,358,242
26 Mar 27, 2019 $0.64935535 $0.69265079 $0.64773965 $0.68028265 $10,048,799
27 Mar 26, 2019 $0.65224224 $0.66345954 $0.62825400 $0.64286923 $5,000,803
28 Mar 25, 2019 $0.65195358 $0.67988259 $0.65117431 $0.65491933 $5,750,068
29 Mar 24, 2019 $0.67548651 $0.67668390 $0.64731359 $0.65329671 $5,309,539.50
30 Mar 23, 2019 $0.82994872 $0.82994872 $0.65254235 $0.66545165 $5,564,225

* All Date/Time are in UTC time.