Market Cap:

Metaverse ETP Metaverse ETP (ETP)

2.90 USD (-1.98%)
0.00045030 BTC (-1.46%)
Market Cap
141,032,831 USD
21,905 BTC
Volume (24h)
3,070,148 USD
476.85 BTC
Circulating Supply
48,645,188 ETP
Total Supply
56,180,533 ETP
Max Supply
100,000,000 ETP

Historical data for Metaverse ETP

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 20, 2018 3.13 3.13 2.91 2.92 3,386,490 152,271,430
Aug 19, 2018 3.18 3.20 3.05 3.14 2,831,130 154,350,713
Aug 18, 2018 3.40 3.40 3.04 3.16 5,061,240 165,379,641
Aug 17, 2018 2.81 3.35 2.74 3.35 12,868,400 136,713,028
Aug 16, 2018 2.59 2.88 2.55 2.81 8,703,910 125,706,415
Aug 15, 2018 2.35 2.74 2.33 2.61 7,762,380 114,343,718
Aug 14, 2018 2.60 2.66 2.09 2.35 8,248,640 126,272,667
Aug 13, 2018 2.46 2.65 2.45 2.62 12,990,100 119,234,314
Aug 12, 2018 2.52 2.55 2.41 2.45 8,105,360 122,450,850
Aug 11, 2018 2.42 2.53 2.20 2.51 11,573,800 117,462,584
Aug 10, 2018 2.32 2.45 2.24 2.41 10,626,700 112,670,124
Aug 09, 2018 2.09 2.39 2.09 2.31 9,500,770 101,641,619
Aug 08, 2018 2.27 2.27 1.93 2.11 10,328,500 110,062,987
Aug 07, 2018 2.33 2.36 2.10 2.26 10,548,200 112,829,515
Aug 06, 2018 2.52 2.56 2.12 2.33 9,936,080 122,240,005
Aug 05, 2018 2.67 2.71 2.35 2.49 9,765,020 129,340,028
Aug 04, 2018 2.50 2.75 2.45 2.63 13,817,000 121,039,780
Aug 03, 2018 2.29 2.52 2.12 2.50 18,517,400 110,945,479
Aug 02, 2018 2.13 2.35 2.12 2.27 14,431,600 103,197,495
Aug 01, 2018 2.10 2.20 2.04 2.14 12,157,600 101,709,751
Jul 31, 2018 2.08 2.13 1.87 2.10 18,121,200 100,555,491
Jul 30, 2018 2.02 2.09 1.97 2.08 19,067,700 92,408,552
Jul 29, 2018 1.91 2.04 1.90 2.03 12,197,900 87,361,128
Jul 28, 2018 1.90 2.00 1.90 1.92 8,563,900 86,831,816
Jul 27, 2018 1.90 2.00 1.84 1.91 13,546,300 86,907,176
Jul 26, 2018 1.89 1.94 1.68 1.91 17,511,100 86,319,864
Jul 25, 2018 1.90 1.95 1.84 1.88 13,755,500 86,884,336
Jul 24, 2018 2.03 2.05 1.82 1.89 10,080,000 92,915,936
Jul 23, 2018 1.99 2.12 1.93 2.03 8,978,270 91,055,352
Jul 22, 2018 2.01 2.09 1.95 1.99 7,515,020 73,192,832
* Earliest data in range (UTC time)
** Latest data in range (UTC time)