Market Cap:

Metaverse ETP Metaverse ETP (ETP)

3.06 USD (-3.16%)
0.00046834 BTC (-3.19%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
161,509,597 USD
24,721 BTC
Volume (24h)
7,000,144 USD
1,071 BTC
Circulating Supply
52,784,329 ETP
Total Supply
56,618,462 ETP
Max Supply
100,000,000 ETP

Historical data for Metaverse ETP

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 17, 2018 3.13 3.20 3.13 3.16 5,867,620 164,718,230
Oct 16, 2018 3.19 3.24 3.13 3.13 5,727,120 167,935,388
Oct 15, 2018 3.29 3.37 3.17 3.19 8,525,250 172,762,750
Oct 14, 2018 3.25 3.32 3.21 3.29 10,224,700 170,974,485
Oct 13, 2018 3.24 3.29 3.20 3.26 8,412,260 170,129,468
Oct 12, 2018 3.15 3.22 3.05 3.22 7,898,350 165,326,235
Oct 11, 2018 3.23 3.24 3.07 3.15 8,038,870 169,910,478
Oct 10, 2018 3.29 3.34 3.14 3.23 7,313,150 172,788,599
Oct 09, 2018 3.26 3.34 3.16 3.28 8,121,950 169,614,691
Oct 08, 2018 3.12 3.31 3.03 3.27 7,561,240 162,135,590
Oct 07, 2018 3.20 3.21 3.07 3.11 6,790,580 166,331,943
Oct 06, 2018 3.22 3.23 3.19 3.20 7,063,910 167,273,687
Oct 05, 2018 3.20 3.22 3.17 3.22 6,595,890 166,406,935
Oct 04, 2018 3.18 3.22 3.17 3.20 6,639,560 165,266,339
Oct 03, 2018 3.13 3.27 3.07 3.18 5,887,500 162,533,821
Oct 02, 2018 3.29 3.30 3.10 3.12 6,627,540 170,737,819
Oct 01, 2018 3.36 3.39 3.27 3.29 8,826,800 174,692,696
Sep 30, 2018 3.45 3.46 3.26 3.36 7,273,970 179,005,414
Sep 29, 2018 3.34 3.45 3.29 3.45 7,319,380 173,360,790
Sep 28, 2018 3.44 3.50 3.31 3.34 7,925,740 178,401,422
Sep 27, 2018 3.57 3.57 3.17 3.46 9,209,960 184,550,004
Sep 26, 2018 3.71 3.72 3.56 3.58 7,405,940 192,028,148
Sep 25, 2018 3.70 3.74 3.57 3.71 10,729,800 191,123,789
Sep 24, 2018 3.73 3.79 3.66 3.70 3,413,140 192,903,137
Sep 23, 2018 3.40 3.85 3.40 3.73 8,785,710 175,934,946
Sep 22, 2018 3.46 3.61 3.34 3.40 2,808,090 178,634,274
Sep 21, 2018 3.23 3.63 3.21 3.45 7,237,580 167,007,719
Sep 20, 2018 3.08 3.31 3.05 3.23 2,870,890 159,363,532
Sep 19, 2018 3.10 3.17 3.00 3.06 3,260,320 160,072,867
Sep 18, 2018 3.10 3.16 3.02 3.09 1,841,460 160,368,948
* Earliest data in range (UTC time)
** Latest data in range (UTC time)