Metaverse ETP (ETP) historical data and Live price

metaverse

Metaverse ETP

ETP
$ 0.246998 -1.035 % 0.00000484 BTC
MARKET CAP
19.643 M
24H VOLUME
545.382 k
CIRC.SUPPLY
79.528 M
MAX SUPPLY
100 M
Rank637
1H -1.17 %
24H -1.04 %
7D 41.32 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/6/210.2520.2540.2420.253464,541.4920,139,998.27
3/5/210.2250.2680.2230.2521,776,853.0720,038,491.11
3/4/210.2250.2350.2230.225516,880.4617,876,305.08
3/3/210.2170.240.2130.225956,622.6917,926,344.68
3/2/210.2010.2270.1890.2171,055,696.6217,282,653.44
3/1/210.1810.2060.1810.201983,526.915,995,880.73
2/28/210.1820.1880.1690.181654,166.9314,459,814.86
2/27/210.1810.1870.1740.182802,927.0114,530,416.26
2/26/210.1860.1940.1730.181941,190.4714,433,675.26
2/25/210.1760.1930.1680.1861,246,128.6814,801,968.84
2/24/210.1890.2050.170.176707,379.7414,019,779.57
2/23/210.2370.2410.180.1892,027,846.5215,099,488.15
2/22/210.2530.2540.2280.2371,042,890.5918,924,591.12
2/21/210.2450.260.2330.253714,427.9920,166,864.5
2/20/210.2660.270.2370.2451,617,030.1619,548,365.98
2/19/210.2250.2670.2190.2661,592,429.5721,251,642.75
2/18/210.2450.2520.2140.225718,036.917,986,516.64
2/17/210.2310.250.2290.245786,490.8719,527,448.3
2/16/210.2670.270.2290.231922,813.9918,416,143.42
2/15/210.2850.2940.2320.2671,455,563.3121,309,244.35
2/14/210.2470.2930.2380.2861,128,411.1122,798,345.07
2/13/210.2180.2520.2130.2471,337,156.5919,716,801.4
2/12/210.2090.2230.2090.218528,580.4117,427,569.11
2/11/210.1930.2170.1910.209581,069.9416,697,870.44
2/10/210.1950.1960.1780.193946,668.9815,440,240.14
2/9/210.1660.1950.1660.1951,153,574.115,562,354
2/8/210.1480.1710.1460.166636,684.1113,217,008.94
2/7/210.1420.150.1370.148822,222.7811,827,598.07
2/6/210.1370.1430.1330.142632,458.9411,299,091.11
2/5/210.1340.1420.1290.137706,033.8710,941,682.5
2/4/210.1360.1420.1310.134473,211.9610,718,493.41
2/3/210.1390.1420.1110.136651,779.9710,818,397.18
2/2/210.1220.1410.1210.14440,207.9411,127,631.41
2/1/210.1270.1340.1120.122388,674.439,698,597.93
1/31/210.1210.1280.1160.127408,685.810,108,175.61
1/30/210.1150.1230.1110.121726,848.889,632,234.02
1/29/210.1180.120.1140.117559,425.629,348,802.1
1/28/210.1140.1140.1110.112606,716.0468,893,226.426
1/27/210.1160.1170.1090.114910,733.6629,069,529.159
1/26/210.1180.120.1140.116556,222.9259,280,233.981
1/25/210.1270.1280.1160.118781,903.6049,402,419.071
1/24/210.1190.1290.1160.127205,207.25410,121,423.046
1/23/210.1190.1220.1150.119183,321.9599,504,217.837
1/22/210.1190.1210.1090.119411,334.8739,474,509.921
1/21/210.1160.120.1070.119297,508.8079,495,992.211
1/20/210.1210.1210.1090.116893,910.9989,278,718.972
1/19/210.1160.1260.1080.121760,094.3319,632,705.177
1/18/210.1110.1180.1060.116477,001.4969,278,218.159
1/17/210.1110.1160.1070.111188,458.9098,813,914.661
1/16/210.1020.1160.1020.111411,461.9998,831,700.712
1/15/210.1060.1060.0970.102313,696.3498,164,085.633
1/14/210.1080.1110.1030.106207,897.4048,405,634.126
1/13/210.1070.1090.10.108280,686.5988,583,142.927
1/12/210.1030.1120.0970.107901,261.3788,540,877.119
1/11/210.1060.1090.0940.103947,116.5188,203,707.004
1/10/210.1050.1120.0990.106780,701.0048,412,661.723
1/9/210.1130.1160.1020.105899,881.6428,382,224.85
1/8/210.130.1330.1090.113931,338.0118,970,465.993
1/7/210.1070.1350.1050.13925,797.01310,342,757.046
1/6/210.1040.1090.0990.107465,198.4728,498,811.904
1/5/210.0990.1050.0920.104356,863.2268,274,701.009
1/4/210.0980.1050.0890.099215,621.0817,890,127.3
1/3/210.0920.10.090.098208,317.247,839,069.939
1/2/210.0860.0930.0840.092167,646.9947,298,479.84
1/1/210.0810.0860.080.086196,970.6286,806,706.71
12/31/200.0820.0840.080.081206,123.9936,454,786.206
12/30/200.0830.0840.080.082180,718.0456,502,006.228
12/29/200.0850.0850.0810.083240,485.1816,569,431.727
12/28/200.0840.0860.0820.085203,007.2526,770,877.59
12/27/200.0880.090.0830.084167,480.1716,653,828.185
12/26/200.0880.0910.0850.088141,452.976,972,737.415
12/25/200.0880.090.0860.088149,778.5237,039,024.688
12/24/200.0910.0910.0830.088200,903.1316,966,368.133
12/23/200.1010.1020.0880.091195,949.7537,205,012.033
12/22/200.1020.1030.0990.101171,373.6088,018,403.991
12/21/200.1060.1210.1020.102216,536.1128,115,725.558
12/20/200.1040.1090.1010.106202,193.0488,445,765.015
12/19/200.0960.1060.0940.104233,242.1048,282,996.954
12/18/200.0950.0970.0910.096181,927.6897,625,605.963
12/17/200.0970.0980.0930.095176,281.7677,517,684.105
12/16/200.0940.0970.0920.097157,656.2177,709,665.956
12/15/200.0970.0990.0940.094122,455.3297,501,193.554
12/14/200.10.1010.0960.097111,356.6067,736,340.791
12/13/200.1010.1030.10.1114,192.5337,953,493.302
12/12/200.0970.1010.0970.101115,015.4968,001,163.458
12/11/200.0980.0990.0960.09789,088.5257,732,390.507
12/10/200.1030.1040.0970.098193,493.5357,808,699.315
12/9/200.1070.1080.10.103246,499.7898,187,023.378
12/8/200.110.1120.1070.107180,697.7268,504,983.268
12/7/200.1150.1150.110.11117,832.5118,776,320.237