Market Cap:

Metaverse ETP Metaverse ETP (ETP)

0.613974 USD (4.41%)
0.00016447 BTC (-0.62%)

Buy

Crypto-Backed Loan

Market Cap
33,311,030 USD
8,923 BTC
Volume (24h)
2,366,717 USD
633.97 BTC
Circulating Supply
54,254,827 ETP
Total Supply
57,128,960 ETP
Max Supply
100,000,000 ETP

Historical data for Metaverse ETP

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 18, 2018 0.591908 0.620415 0.568243 0.620415 2,361,643 33,660,038
Dec 17, 2018 0.590236 0.645389 0.561120 0.586862 2,484,516 31,835,280
Dec 16, 2018 0.642702 0.653576 0.540042 0.582420 3,288,035 31,590,617
Dec 15, 2018 0.589768 0.669917 0.558093 0.645038 2,006,800 34,982,498
Dec 14, 2018 0.598591 0.671976 0.588134 0.588134 2,041,589 31,892,613
Dec 13, 2018 0.628465 0.630876 0.594532 0.597711 3,373,815 32,407,631
Dec 12, 2018 0.598602 0.633223 0.591400 0.627406 3,216,014 34,013,766
Dec 11, 2018 0.672856 0.672856 0.594051 0.594799 1,997,966 32,241,610
Dec 10, 2018 0.684843 0.703262 0.612564 0.674123 2,143,227 36,537,265
Dec 09, 2018 0.705487 0.789035 0.598912 0.674709 2,091,366 36,564,317
Dec 08, 2018 0.742108 0.792169 0.625346 0.713015 2,379,707 38,350,476
Dec 07, 2018 0.721873 0.859857 0.590329 0.742907 3,134,686 39,952,959
Dec 06, 2018 0.791368 0.852691 0.661479 0.721067 2,508,045 38,773,946
Dec 05, 2018 0.898791 0.901658 0.779499 0.787404 2,119,359 42,335,530
Dec 04, 2018 0.877944 0.904128 0.815952 0.878926 2,120,511 47,206,460
Dec 03, 2018 0.967786 0.978691 0.852734 0.876919 2,373,755 47,093,146
Dec 02, 2018 0.988289 1.03 0.956571 0.969186 2,031,475 52,040,433
Dec 01, 2018 1.05 1.06 0.942296 0.988734 2,072,695 53,083,187
Nov 30, 2018 1.12 1.13 0.993337 1.04 2,127,806 56,075,698
Nov 29, 2018 1.13 1.14 1.02 1.12 2,206,931 60,073,766
Nov 28, 2018 1.00 1.19 1.00 1.13 2,867,220 60,704,178
Nov 27, 2018 0.964939 1.08 0.939689 0.998842 2,582,760 53,589,413
Nov 26, 2018 0.994075 1.13 0.927436 0.982427 3,786,810 52,701,880
Nov 25, 2018 0.874805 1.04 0.660504 0.984275 3,068,200 52,794,127
Nov 24, 2018 1.15 1.16 0.801403 0.859932 3,144,200 46,118,032
Nov 23, 2018 1.09 1.28 1.04 1.14 2,679,500 60,910,124
Nov 22, 2018 1.40 1.44 1.08 1.10 2,302,430 58,786,532
Nov 21, 2018 1.32 1.48 1.18 1.41 2,606,130 75,559,303
Nov 20, 2018 1.73 1.85 1.11 1.36 5,807,060 72,813,674
Nov 19, 2018 2.67 2.72 1.54 1.74 7,051,520 93,075,736
* Earliest data in range (UTC time)
** Latest data in range (UTC time)