Dark

ETPUSD
Metaverse ETP / United States dollar
crypto

Inactive

May 30, 2023 5:21:00 AM EDT

0.0084USD-6.163%(-0.0005)5,3570

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-30	0.008373	0.008923	0.0083730	0.0083731	-6.163%	5,357	0.000%
2023-05-29	0.009358	0.009999	0.0083730	0.0089230	-4.648%	169,921	-6.163%
2023-05-28	0.009203	0.010000	0.0082630	0.0093580	-5.370%	188,743	-10.525%
2023-05-27	0.009000	0.009889	0.0082630	0.0098890	+9.878%	200,855	-15.329%
2023-05-26	0.009300	0.009900	0.0082298	0.0090000	-3.226%	194,903	-6.966%
2023-05-25	0.011496	0.011723	0.0090000	0.0093000	-13.881%	406,876	-9.967%
2023-05-24	0.012000	0.013181	0.0100000	0.0107990	-10.008%	491,787	-22.464%
2023-05-23	0.021547	0.022990	0.0112100	0.0120000	-43.925%	1,580,251	-30.224%
2023-05-22	0.021126	0.023190	0.0205330	0.0214000	+1.297%	64,440	-60.873%
2023-05-21	0.019505	0.022900	0.0190450	0.0211260	+8.305%	350,397	-60.366%
2023-05-20	0.019217	0.023899	0.0190680	0.0195060	+1.504%	696,723	-57.074%
2023-05-19	0.018030	0.022000	0.0180110	0.0192170	+3.657%	1,084,610	-56.429%
2023-05-18	0.019353	0.020077	0.0180110	0.0185390	-6.877%	207,949	-54.835%
2023-05-17	0.022226	0.022350	0.0192000	0.0199080	-10.268%	325,982	-57.941%
2023-05-16	0.023064	0.023227	0.0215020	0.0221860	-3.514%	78,936	-62.260%
2023-05-15	0.022602	0.024347	0.0224800	0.0229940	+1.438%	101,358	-63.586%
2023-05-14	0.022725	0.024295	0.0222010	0.0226680	-1.439%	78,529	-63.062%
2023-05-13	0.022514	0.024347	0.0222000	0.0229990	+2.159%	180,303	-63.594%
2023-05-12	0.022506	0.024996	0.0220200	0.0225130	-0.022%	435,405	-62.808%
2023-05-11	0.021200	0.025200	0.0211730	0.0225180	+6.352%	278,270	-62.816%
2023-05-10	0.022733	0.024360	0.0211730	0.0211730	-6.858%	353,788	-60.454%
2023-05-09	0.022100	0.025000	0.0220010	0.0227320	+3.323%	707,211	-63.166%
2023-05-08	0.024216	0.025436	0.0210020	0.0220010	-9.143%	191,841	-61.942%
2023-05-07	0.024645	0.024810	0.0241510	0.0242150	-1.781%	4,188	-65.422%
2023-05-06	0.024434	0.025000	0.0240640	0.0246540	+0.896%	21,944	-66.038%
2023-05-05	0.024919	0.024921	0.0240000	0.0244350	-1.946%	17,138	-65.733%
2023-05-04	0.024516	0.025368	0.0243240	0.0249200	+2.962%	25,252	-66.400%
2023-05-03	0.024693	0.024785	0.0242010	0.0242030	-0.657%	11,026	-65.405%
2023-05-02	0.024652	0.024782	0.0242010	0.0243630	+0.674%	11,342	-65.632%
2023-05-01	0.025000	0.025400	0.0242000	0.0242000	-3.200%	59,967	-65.400%
2023-04-30	0.025591	0.025591	0.0250000	0.0250000	-0.939%	79,300	-66.508%
2023-04-29	0.025646	0.025782	0.0250000	0.0252370	-1.595%	12,918	-66.822%
2023-04-28	0.025990	0.026395	0.0251620	0.0256460	-1.327%	51,185	-67.351%
2023-04-27	0.025760	0.026093	0.0254580	0.0259910	+0.382%	4,986	-67.785%
2023-04-26	0.025540	0.026500	0.0254500	0.0258920	-0.231%	41,865	-67.661%
2023-04-25	0.025786	0.026179	0.0255110	0.0259520	+0.644%	25,226	-67.736%
2023-04-24	0.025428	0.026689	0.0250000	0.0257860	+1.408%	74,566	-67.529%
2023-04-23	0.025412	0.025460	0.0250000	0.0254280	+0.047%	11,108	-67.071%
2023-04-22	0.025018	0.026688	0.0250000	0.0254160	+1.595%	82,379	-67.056%
2023-04-21	0.025019	0.025867	0.0250150	0.0250170	-0.008%	61,828	-66.530%
2023-04-20	0.025136	0.026362	0.0250000	0.0250190	-2.285%	81,567	-66.533%
2023-04-19	0.025000	0.026077	0.0250000	0.0256040	+2.416%	248,969	-67.298%
2023-04-18	0.023510	0.025885	0.0233390	0.0250000	+4.489%	141,374	-66.508%
2023-04-17	0.023325	0.024730	0.0233250	0.0239260	+2.577%	39,168	-65.004%
2023-04-16	0.023380	0.023859	0.0233250	0.0233250	-2.553%	6,731	-64.102%
2023-04-15	0.023852	0.024892	0.0233030	0.0239360	+0.949%	56,599	-65.019%
2023-04-14	0.023616	0.024945	0.0230020	0.0237110	+2.854%	281,892	-64.687%
2023-04-13	0.023100	0.026496	0.0228950	0.0230530	+1.955%	165,182	-63.679%
2023-04-12	0.022612	0.026501	0.0226110	0.0226110	-0.106%	205,574	-62.969%
2023-04-11	0.023159	0.023546	0.0226110	0.0226350	-0.837%	30,583	-63.008%
2023-04-10	0.023063	0.024680	0.0228030	0.0228260	-1.438%	53,865	-63.318%
2023-04-09	0.023976	0.024061	0.0226110	0.0231590	-1.798%	37,650	-63.845%
2023-04-08	0.024123	0.024123	0.0230010	0.0235830	-0.728%	25,298	-64.495%
2023-04-07	0.023623	0.024219	0.0236220	0.0237560	+0.228%	4,643	-64.754%
2023-04-06	0.024122	0.024122	0.0235280	0.0237020	-3.119%	8,874	-64.673%
2023-04-05	0.023396	0.025000	0.0228910	0.0244650	+4.565%	65,143	-65.775%
2023-04-04	0.022788	0.024999	0.0225040	0.0233970	+2.668%	166,047	-64.213%
2023-04-03	0.022877	0.023000	0.0225020	0.0227890	-0.389%	43,473	-63.258%
2023-04-02	0.022502	0.023883	0.0225020	0.0228780	+1.671%	100,168	-63.401%
2023-04-01	0.022641	0.023242	0.0225010	0.0225020	-0.610%	74,601	-62.790%
2023-03-31	0.022500	0.023484	0.0225000	0.0226400	+0.622%	103,188	-63.016%
2023-03-30	0.023500	0.025294	0.0225000	0.0225000	-4.084%	256,332	-62.786%
2023-03-29	0.023031	0.025408	0.0225050	0.0234580	+1.850%	116,876	-64.306%
2023-03-28	0.022535	0.023220	0.0225030	0.0230320	+2.187%	47,093	-63.646%
2023-03-27	0.023048	0.023048	0.0225020	0.0225390	-0.971%	28,854	-62.851%
2023-03-26	0.022726	0.023583	0.0225020	0.0227600	+0.150%	35,608	-63.211%
2023-03-25	0.023516	0.023799	0.0225010	0.0227260	-3.359%	49,041	-63.156%
2023-03-24	0.023510	0.024120	0.0228960	0.0235160	+0.633%	71,897	-64.394%
2023-03-23	0.022602	0.023826	0.0225000	0.0233680	+3.389%	133,711	-64.169%
2023-03-22	0.022996	0.023896	0.0225040	0.0226020	-1.705%	59,779	-62.954%
2023-03-21	0.022501	0.023330	0.0225000	0.0229940	+2.191%	65,513	-63.586%
2023-03-20	0.023704	0.024223	0.0225000	0.0225010	-3.665%	76,131	-62.788%
2023-03-19	0.023099	0.023762	0.0218000	0.0233570	+1.279%	122,580	-64.152%
2023-03-18	0.022925	0.023600	0.0222600	0.0230620	+2.407%	91,057	-63.693%
2023-03-17	0.023460	0.023691	0.0214380	0.0225200	-4.011%	103,728	-62.819%
2023-03-16	0.021665	0.023691	0.0213130	0.0234610	+8.295%	50,870	-64.311%
2023-03-15	0.023456	0.023844	0.0210030	0.0216640	-7.648%	84,822	-61.350%
2023-03-14	0.023654	0.023832	0.0229800	0.0234580	-1.333%	50,455	-64.306%
2023-03-13	0.022102	0.024710	0.0219650	0.0237750	+8.231%	181,828	-64.782%
2023-03-12	0.023057	0.023069	0.0210010	0.0219670	-4.727%	116,248	-61.883%
2023-03-11	0.021502	0.023077	0.0209000	0.0230570	+5.082%	78,671	-63.685%
2023-03-10	0.021844	0.023863	0.0215000	0.0219420	+0.449%	65,227	-61.840%
2023-03-09	0.023237	0.023873	0.0217000	0.0218440	-6.019%	134,091	-61.669%
2023-03-08	0.023130	0.024774	0.0226150	0.0232430	+0.489%	49,223	-63.976%
2023-03-07	0.023718	0.024417	0.0225000	0.0231300	-2.483%	130,303	-63.800%
2023-03-06	0.024583	0.025500	0.0237190	0.0237190	-3.487%	69,720	-64.699%
2023-03-05	0.024648	0.025519	0.0241880	0.0245760	-0.296%	41,464	-65.930%
2023-03-04	0.025365	0.025422	0.0240000	0.0246490	-2.880%	89,579	-66.031%
2023-03-03	0.025120	0.026214	0.0250000	0.0253800	+1.035%	89,030	-67.009%
2023-03-02	0.025501	0.025897	0.0251200	0.0251200	-1.494%	52,308	-66.668%
2023-03-01	0.025775	0.025900	0.0253560	0.0255010	+0.564%	54,730	-67.166%
2023-02-28	0.026491	0.026500	0.0249290	0.0253580	-2.742%	75,914	-66.980%
2023-02-27	0.025489	0.026700	0.0247540	0.0260730	+4.179%	84,355	-67.886%
2023-02-26	0.024517	0.026092	0.0241790	0.0250270	+2.076%	54,281	-66.544%
2023-02-25	0.025233	0.025453	0.0233960	0.0245180	-2.837%	113,255	-65.849%
2023-02-24	0.025500	0.025904	0.0247700	0.0252340	-1.043%	55,868	-66.818%
2023-02-23	0.025750	0.026556	0.0255000	0.0255000	-0.932%	99,523	-67.164%
2023-02-22	0.025755	0.026300	0.0255000	0.0257400	-0.058%	60,655	-67.470%
2023-02-21	0.026071	0.026241	0.0255000	0.0257550	-1.216%	68,080	-67.489%
2023-02-20	0.025562	0.026551	0.0255000	0.0260720	+2.103%	53,761	-67.885%
2023-02-19	0.025732	0.025890	0.0254040	0.0255350	-0.996%	74,640	-67.209%
2023-02-18	0.025268	0.025798	0.0252030	0.0257920	+2.126%	42,262	-67.536%
2023-02-17	0.024968	0.025559	0.0244600	0.0252550	+1.129%	43,451	-66.846%
2023-02-16	0.024375	0.026040	0.0240190	0.0249730	+2.449%	78,398	-66.471%
2023-02-15	0.024021	0.025080	0.0230560	0.0243760	+1.499%	109,196	-65.650%
2023-02-14	0.024044	0.024406	0.0230810	0.0240160	-0.112%	52,413	-65.135%
2023-02-13	0.024249	0.024699	0.0239700	0.0240430	+0.296%	58,011	-65.174%
2023-02-12	0.024172	0.024271	0.0238710	0.0239720	-0.832%	34,417	-65.071%
2023-02-11	0.024090	0.024273	0.0238460	0.0241730	+0.153%	45,921	-65.362%
2023-02-10	0.023713	0.024944	0.0230230	0.0241360	+1.788%	54,250	-65.309%
2023-02-09	0.025139	0.025544	0.0237110	0.0237120	-5.680%	62,676	-64.688%
2023-02-08	0.024744	0.027186	0.0245010	0.0251400	+0.709%	70,463	-66.694%
2023-02-07	0.024589	0.026857	0.0240000	0.0249630	+1.533%	133,315	-66.458%
2023-02-06	0.024648	0.025109	0.0243000	0.0245860	-0.417%	44,135	-65.944%
2023-02-05	0.026426	0.026732	0.0243470	0.0246890	-6.570%	55,952	-66.086%
2023-02-04	0.026973	0.027266	0.0264230	0.0264250	-1.458%	45,284	-68.314%
2023-02-03	0.027052	0.027052	0.0262290	0.0268160	-0.876%	27,411	-68.776%
2023-02-02	0.025856	0.027728	0.0258540	0.0270530	+3.695%	82,876	-69.049%
2023-02-01	0.026265	0.026491	0.0255770	0.0260890	-0.670%	37,310	-67.906%
2023-01-31	0.025298	0.026751	0.0250300	0.0262650	+5.385%	65,921	-68.121%
2023-01-30	0.026580	0.026655	0.0244010	0.0249230	-5.919%	44,880	-66.404%
2023-01-29	0.023886	0.032898	0.0227500	0.0264910	+10.911%	651,004	-68.393%
2023-01-28	0.024817	0.027599	0.0238100	0.0238850	-3.755%	165,285	-64.944%
2023-01-27	0.025776	0.025776	0.0248130	0.0248170	-3.721%	63,040	-66.261%
2023-01-26	0.027609	0.027793	0.0231000	0.0257760	-6.643%	188,638	-67.516%
2023-01-25	0.026262	0.027797	0.0255510	0.0276100	+5.333%	48,981	-69.674%
2023-01-24	0.026403	0.027229	0.0259110	0.0262120	-1.967%	40,224	-68.056%
2023-01-23	0.027510	0.027950	0.0264000	0.0267380	-2.796%	42,291	-68.685%
2023-01-22	0.027145	0.028372	0.0268110	0.0275070	+2.554%	46,007	-69.560%
2023-01-21	0.026171	0.028251	0.0258600	0.0268220	+3.664%	62,826	-68.783%
2023-01-20	0.026794	0.027145	0.0255500	0.0258740	-3.430%	77,456	-67.639%
2023-01-19	0.027208	0.027500	0.0263000	0.0267930	-0.800%	51,982	-68.749%
2023-01-18	0.026103	0.028511	0.0260030	0.0270090	+3.475%	86,168	-68.999%
2023-01-17	0.027197	0.027200	0.0260020	0.0261020	-2.804%	63,370	-67.922%
2023-01-16	0.027510	0.027934	0.0266500	0.0268550	-2.370%	52,849	-68.821%
2023-01-15	0.027333	0.029055	0.0267000	0.0275070	+1.987%	80,075	-69.560%
2023-01-14	0.026505	0.028700	0.0265050	0.0269710	+1.762%	147,807	-68.955%
2023-01-13	0.026556	0.038308	0.0251290	0.0265040	-0.192%	1,465,712	-68.408%
2023-01-12	0.027406	0.028258	0.0259730	0.0265550	-3.109%	72,847	-68.469%
2023-01-11	0.025554	0.032071	0.0250010	0.0274070	+7.251%	459,573	-69.449%
2023-01-10	0.025001	0.026619	0.0250010	0.0255540	+2.212%	58,415	-67.234%
2023-01-09	0.026593	0.026690	0.0250010	0.0250010	-5.969%	107,262	-66.509%
2023-01-08	0.024080	0.026588	0.0229480	0.0265880	+11.804%	122,079	-68.508%
2023-01-07	0.024301	0.026458	0.0234400	0.0237810	-2.124%	90,880	-64.791%
2023-01-06	0.024496	0.027647	0.0238760	0.0242970	-0.760%	153,494	-65.539%
2023-01-05	0.024182	0.024999	0.0236830	0.0244830	+1.249%	54,053	-65.800%
2023-01-04	0.023096	0.024181	0.0222300	0.0241810	+3.263%	135,703	-65.373%
2023-01-03	0.024855	0.025246	0.0218960	0.0234170	-5.789%	181,441	-64.243%
2023-01-02	0.024529	0.025030	0.0244710	0.0248560	+1.341%	45,586	-66.314%
2023-01-01	0.025351	0.025448	0.0243320	0.0245270	-3.273%	43,610	-65.862%
2022-12-31	0.024899	0.025813	0.0245730	0.0253570	+0.055%	65,452	-66.979%
2022-12-30	0.025700	0.025736	0.0248980	0.0253430	-1.004%	34,611	-66.961%
2022-12-29	0.024995	0.025979	0.0247260	0.0256000	+2.433%	45,632	-67.293%
2022-12-28	0.025253	0.025610	0.0249280	0.0249920	-2.253%	35,977	-66.497%
2022-12-27	0.024819	0.025973	0.0243770	0.0255680	+3.005%	66,162	-67.252%
2022-12-26	0.024961	0.025603	0.0243410	0.0248220	-0.553%	59,234	-66.267%
2022-12-25	0.025122	0.025542	0.0249520	0.0249600	-0.641%	41,478	-66.454%
2022-12-24	0.024969	0.025557	0.0245820	0.0251210	+0.597%	45,866	-66.669%
2022-12-23	0.024810	0.025105	0.0243950	0.0249720	+0.612%	42,002	-66.470%
2022-12-22	0.024377	0.024900	0.0243350	0.0248200	+1.830%	41,329	-66.265%
2022-12-21	0.023897	0.024871	0.0238970	0.0243740	+1.255%	43,440	-65.647%
2022-12-20	0.023285	0.024615	0.0232850	0.0240720	+3.384%	56,303	-65.216%
2022-12-19	0.024568	0.024900	0.0228300	0.0232840	-5.300%	123,736	-64.039%
2022-12-18	0.024377	0.024900	0.0243770	0.0245870	+0.171%	42,289	-65.945%
2022-12-17	0.024261	0.025100	0.0238990	0.0245450	+1.154%	49,357	-65.887%
2022-12-16	0.025020	0.025473	0.0238490	0.0242650	-3.157%	74,966	-65.493%
2022-12-15	0.025640	0.025999	0.0250030	0.0250560	-2.274%	44,850	-66.582%
2022-12-14	0.026201	0.026201	0.0256050	0.0256390	-0.786%	54,027	-67.342%
2022-12-13	0.025616	0.026202	0.0253550	0.0258420	+0.922%	62,334	-67.599%
2022-12-12	0.025961	0.026385	0.0256060	0.0256060	-1.364%	52,427	-67.300%
2022-12-11	0.026225	0.026300	0.0254960	0.0259600	+0.686%	49,596	-67.746%
2022-12-10	0.025600	0.026292	0.0254800	0.0257830	0.000%	38,871	-67.525%
2022-12-09	0.025866	0.026349	0.0254370	0.0257830	-0.340%	42,741	-67.525%
2022-12-08	0.026982	0.027037	0.0256900	0.0258710	-4.125%	43,139	-67.635%
2022-12-07	0.026849	0.027050	0.0264060	0.0269840	+0.499%	49,362	-68.970%
2022-12-06	0.026666	0.027009	0.0259770	0.0268500	+0.686%	39,428	-68.815%
2022-12-05	0.026407	0.026984	0.0261000	0.0266670	+0.996%	42,250	-68.601%
2022-12-04	0.026810	0.027216	0.0263520	0.0264040	+0.182%	39,594	-68.289%
2022-12-03	0.026540	0.027207	0.0261440	0.0263560	-0.693%	28,557	-68.231%
2022-12-02	0.026175	0.027058	0.0261440	0.0265400	-0.226%	56,406	-68.451%
2022-12-01	0.025238	0.027637	0.0250270	0.0266000	+6.298%	69,666	-68.522%
2022-11-30	0.024334	0.026010	0.0230100	0.0250240	+3.512%	81,817	-66.540%
2022-11-29	0.024386	0.031490	0.0210450	0.0241750	+0.662%	773,179	-65.365%
2022-11-28	0.023750	0.026202	0.0232670	0.0240160	+1.120%	137,900	-65.135%
2022-11-27	0.023113	0.024043	0.0226940	0.0237500	+2.752%	37,165	-64.745%
2022-11-26	0.023503	0.024158	0.0219700	0.0231140	-3.519%	54,961	-63.775%
2022-11-25	0.022768	0.024980	0.0227680	0.0239570	+5.222%	48,718	-65.049%
2022-11-24	0.023249	0.024186	0.0226030	0.0227680	-2.069%	40,748	-63.224%
2022-11-23	0.022621	0.023250	0.0226000	0.0232490	+1.524%	38,603	-63.985%
2022-11-22	0.023472	0.023510	0.0226000	0.0229000	-2.437%	27,380	-63.436%
2022-11-21	0.023253	0.024455	0.0224590	0.0234720	+0.704%	72,363	-64.327%
2022-11-20	0.023889	0.024088	0.0231600	0.0233080	-2.436%	37,137	-64.076%
2022-11-19	0.023996	0.024248	0.0234500	0.0238900	-0.458%	40,192	-64.951%
2022-11-18	0.023847	0.024327	0.0233880	0.0240000	+2.158%	41,333	-65.112%
2022-11-17	0.024406	0.024411	0.0233350	0.0234930	-3.420%	28,885	-64.359%
2022-11-16	0.022960	0.024974	0.0227930	0.0243250	+3.917%	98,741	-65.578%
2022-11-15	0.022785	0.023580	0.0224100	0.0234080	+4.500%	65,997	-64.230%
2022-11-14	0.022256	0.022926	0.0221000	0.0224000	+0.647%	65,805	-62.620%
2022-11-13	0.022700	0.022782	0.0210490	0.0222560	-1.956%	149,386	-62.378%
2022-11-12	0.022600	0.022705	0.0208000	0.0227000	+0.692%	130,616	-63.114%
2022-11-11	0.022014	0.023407	0.0218200	0.0225440	+0.441%	45,177	-62.859%
2022-11-10	0.021954	0.022493	0.0209000	0.0224450	+5.599%	131,924	-62.695%
2022-11-09	0.026356	0.026638	0.0210000	0.0212550	-19.354%	465,215	-60.606%
2022-11-08	0.027661	0.027944	0.0258000	0.0263560	-4.707%	56,042	-68.231%
2022-11-07	0.028039	0.028448	0.0276390	0.0276580	-1.348%	49,843	-69.726%
2022-11-06	0.028387	0.028557	0.0277350	0.0280360	-0.018%	40,452	-70.134%
2022-11-05	0.027824	0.029019	0.0273640	0.0280410	+0.794%	64,436	-70.140%
2022-11-04	0.028328	0.029032	0.0263380	0.0278200	-0.269%	70,536	-69.903%
2022-11-03	0.027296	0.029966	0.0267590	0.0278950	+2.183%	95,210	-69.984%
2022-11-02	0.027917	0.028591	0.0267930	0.0272990	-2.203%	43,178	-69.328%
2022-11-01	0.027515	0.029800	0.0271590	0.0279140	+0.421%	72,945	-70.004%
2022-10-31	0.027927	0.028340	0.0272500	0.0277970	-0.455%	49,204	-69.878%
2022-10-30	0.028324	0.028645	0.0278870	0.0279240	-1.423%	18,853	-70.015%
2022-10-29	0.028320	0.028723	0.0274540	0.0283270	+0.025%	62,485	-70.441%
2022-10-28	0.028910	0.028943	0.0280380	0.0283200	-2.041%	47,082	-70.434%
2022-10-27	0.028186	0.028920	0.0269690	0.0289100	+3.509%	65,426	-71.037%
2022-10-26	0.026491	0.028242	0.0259420	0.0279300	+5.432%	53,234	-70.021%
2022-10-25	0.026147	0.026727	0.0255760	0.0264910	+1.304%	33,605	-68.393%
2022-10-24	0.027491	0.027747	0.0258200	0.0261500	-4.878%	36,991	-67.980%
2022-10-23	0.027982	0.028471	0.0268240	0.0274910	-1.755%	35,212	-69.542%
2022-10-22	0.028983	0.029007	0.0258200	0.0279820	-3.467%	76,445	-70.077%
2022-10-21	0.027246	0.029141	0.0268240	0.0289870	+6.378%	44,017	-71.114%
2022-10-20	0.028809	0.030795	0.0267910	0.0272490	-5.415%	114,176	-69.272%
2022-10-19	0.028994	0.029000	0.0258200	0.0288090	-0.518%	170,230	-70.936%
2022-10-18	0.028754	0.029158	0.0281480	0.0289590	+1.124%	40,579	-71.086%
2022-10-17	0.029098	0.029478	0.0280000	0.0286370	-1.132%	60,811	-70.761%
2022-10-16	0.029502	0.029511	0.0286220	0.0289650	-1.767%	48,871	-71.092%
2022-10-15	0.028792	0.029630	0.0285570	0.0294860	+3.354%	41,512	-71.603%
2022-10-14	0.027876	0.029556	0.0278610	0.0285290	+0.387%	44,757	-70.651%
2022-10-13	0.029423	0.029994	0.0274180	0.0284190	-3.412%	100,605	-70.537%
2022-10-12	0.030664	0.030742	0.0293220	0.0294230	-3.201%	39,548	-71.542%
2022-10-11	0.030553	0.032265	0.0293000	0.0303960	-2.065%	210,270	-72.453%
2022-10-10	0.031599	0.031599	0.0305340	0.0310370	-1.779%	45,252	-73.022%
2022-10-09	0.031996	0.032333	0.0310130	0.0315990	-1.244%	58,827	-73.502%
2022-10-08	0.031305	0.034101	0.0311000	0.0319970	+2.211%	199,892	-73.832%
2022-10-07	0.031620	0.032000	0.0313000	0.0313050	-2.233%	56,102	-73.253%
2022-10-06	0.032040	0.035959	0.0316200	0.0320200	-0.062%	161,165	-73.850%
2022-10-05	0.032405	0.033592	0.0320400	0.0320400	-1.175%	45,697	-73.867%
2022-10-04	0.030327	0.036195	0.0303200	0.0324210	+6.929%	443,930	-74.174%
2022-10-03	0.032560	0.032795	0.0303200	0.0303200	-5.102%	49,777	-72.384%
2022-10-02	0.032845	0.032865	0.0315030	0.0319500	-2.692%	50,341	-73.793%
2022-10-01	0.033619	0.033794	0.0290610	0.0328340	-2.335%	167,323	-74.499%
2022-09-30	0.032302	0.033794	0.0320010	0.0336190	+4.087%	62,888	-75.094%
2022-09-29	0.031899	0.033100	0.0309280	0.0322990	+1.257%	56,509	-74.076%
2022-09-28	0.032092	0.033100	0.0303090	0.0318980	-0.369%	108,600	-73.750%
2022-09-27	0.031607	0.033700	0.0309450	0.0320160	-0.575%	71,165	-73.847%
2022-09-26	0.031840	0.032381	0.0300560	0.0322010	+1.124%	62,562	-73.997%
2022-09-25	0.032126	0.032436	0.0309960	0.0318430	+1.182%	54,284	-73.705%
2022-09-24	0.031140	0.032246	0.0309100	0.0314710	+1.063%	47,550	-73.394%
2022-09-23	0.031409	0.032206	0.0309000	0.0311400	-1.253%	43,566	-73.111%
2022-09-22	0.031400	0.033985	0.0309500	0.0315350	-1.364%	99,151	-73.448%
2022-09-21	0.031203	0.032781	0.0312000	0.0319710	+2.465%	63,231	-73.810%
2022-09-20	0.031694	0.034955	0.0304200	0.0312020	-1.552%	340,622	-73.165%
2022-09-19	0.030114	0.035080	0.0300000	0.0316940	+5.541%	157,452	-73.581%
2022-09-18	0.034873	0.048800	0.0284000	0.0300300	-13.823%	1,548,336	-72.118%
2022-09-17	0.033711	0.035799	0.0327020	0.0348470	+3.367%	117,219	-75.972%
2022-09-16	0.034747	0.036010	0.0321380	0.0337120	-2.914%	147,495	-75.163%
2022-09-15	0.036466	0.037500	0.0326000	0.0347240	-4.730%	205,208	-75.887%
2022-09-14	0.037412	0.038873	0.0363480	0.0364480	-2.360%	99,081	-77.027%
2022-09-13	0.038345	0.038738	0.0364700	0.0373290	-2.662%	62,124	-77.569%
2022-09-12	0.038364	0.039410	0.0378110	0.0383500	+0.037%	51,223	-78.167%
2022-09-11	0.037734	0.039226	0.0376730	0.0383360	+1.687%	21,843	-78.159%
2022-09-10	0.037600	0.039250	0.0360000	0.0377000	+0.266%	93,581	-77.790%
2022-09-09	0.036452	0.038900	0.0363870	0.0376000	+3.149%	115,739	-77.731%
2022-09-08	0.037250	0.040000	0.0354890	0.0364520	-2.224%	215,175	-77.030%
2022-09-07	0.036885	0.039000	0.0358000	0.0372810	+1.074%	208,373	-77.541%
2022-09-06	0.038332	0.041225	0.0337100	0.0368850	-3.725%	299,754	-77.299%
2022-09-05	0.038396	0.040100	0.0380000	0.0383120	-0.393%	35,671	-78.145%
2022-09-04	0.039425	0.040586	0.0377010	0.0384630	-3.461%	91,460	-78.231%
2022-09-03	0.040808	0.041000	0.0385120	0.0398420	-2.824%	52,274	-78.984%
2022-09-02	0.039480	0.041384	0.0394650	0.0410000	+3.721%	46,695	-79.578%
2022-09-01	0.040437	0.040437	0.0392380	0.0395290	-1.559%	22,111	-78.818%
2022-08-31	0.040954	0.041473	0.0385010	0.0401550	-1.636%	63,223	-79.148%
2022-08-30	0.040283	0.040954	0.0398090	0.0408230	+1.255%	12,340	-79.489%
2022-08-29	0.040317	0.040954	0.0390020	0.0403170	+0.015%	19,596	-79.232%
2022-08-28	0.040226	0.040886	0.0394940	0.0403110	-0.027%	19,383	-79.229%
2022-08-27	0.039873	0.040518	0.0396010	0.0403220	+1.332%	25,621	-79.234%
2022-08-26	0.040470	0.041448	0.0389000	0.0397920	-1.675%	91,076	-78.958%
2022-08-25	0.040017	0.042080	0.0393200	0.0404700	+1.135%	81,076	-79.310%
2022-08-24	0.039590	0.042800	0.0386000	0.0400160	+1.076%	300,891	-79.076%
2022-08-23	0.039500	0.043605	0.0380000	0.0395900	-0.553%	371,878	-78.850%
2022-08-22	0.039242	0.043970	0.0385000	0.0398100	+1.447%	185,997	-78.967%
2022-08-21	0.039500	0.043206	0.0370010	0.0392420	-0.686%	443,386	-78.663%
2022-08-20	0.037179	0.047968	0.0367600	0.0395130	+6.344%	658,754	-78.809%
2022-08-19	0.042864	0.049610	0.0327460	0.0371560	-13.304%	1,143,671	-77.465%
2022-08-18	0.045299	0.054990	0.0405900	0.0428580	-5.497%	596,008	-80.463%
2022-08-17	0.044605	0.049174	0.0419170	0.0453510	+3.070%	127,204	-81.537%
2022-08-16	0.048224	0.050043	0.0432200	0.0440000	-8.761%	111,017	-80.970%
2022-08-15	0.047650	0.048759	0.0456010	0.0482250	+0.469%	63,396	-82.637%
2022-08-14	0.038891	0.053473	0.0387360	0.0480000	+23.409%	459,929	-82.556%
2022-08-13	0.039388	0.040203	0.0387480	0.0388950	-1.201%	14,546	-78.473%
2022-08-12	0.040770	0.040954	0.0385960	0.0393680	-3.489%	48,123	-78.731%
2022-08-11	0.039942	0.041800	0.0399170	0.0407910	+1.868%	29,230	-79.473%
2022-08-10	0.040260	0.041999	0.0359200	0.0400430	-0.539%	169,461	-79.090%
2022-08-09	0.041894	0.042051	0.0395950	0.0402600	-3.654%	82,537	-79.202%
2022-08-08	0.041274	0.042549	0.0405500	0.0417870	+1.236%	45,826	-79.962%
2022-08-07	0.042125	0.042212	0.0405940	0.0412770	-2.013%	56,279	-79.715%
2022-08-06	0.042808	0.043323	0.0413320	0.0421250	-0.409%	46,890	-80.123%
2022-08-05	0.041897	0.042811	0.0415730	0.0422980	+0.671%	20,261	-80.205%
2022-08-04	0.041663	0.043070	0.0403040	0.0420160	-0.516%	34,373	-80.072%
2022-08-03	0.042162	0.043070	0.0415480	0.0422340	+0.335%	16,094	-80.175%
2022-08-02	0.042352	0.043112	0.0419420	0.0420930	-0.588%	38,463	-80.108%
2022-08-01	0.043630	0.044938	0.0411500	0.0423420	-2.957%	88,546	-80.225%
2022-07-31	0.043024	0.044800	0.0418330	0.0436320	+1.474%	43,678	-80.810%
2022-07-30	0.044791	0.045635	0.0401100	0.0429980	-3.668%	187,906	-80.527%
2022-07-29	0.045101	0.046750	0.0438850	0.0446350	-0.672%	72,638	-81.241%
2022-07-28	0.044080	0.046750	0.0440340	0.0449370	+1.688%	115,472	-81.367%
2022-07-27	0.039614	0.044359	0.0394620	0.0441910	+11.315%	131,943	-81.052%
2022-07-26	0.040672	0.040672	0.0384910	0.0396990	-2.383%	37,950	-78.909%
2022-07-25	0.039251	0.041000	0.0382040	0.0406680	+3.473%	40,867	-79.411%
2022-07-24	0.039421	0.040482	0.0379730	0.0393030	+0.867%	65,534	-78.696%
2022-07-23	0.039939	0.041430	0.0374420	0.0389650	-0.993%	18,869	-78.511%
2022-07-22	0.038550	0.040565	0.0369110	0.0393560	+2.426%	102,637	-78.725%
2022-07-21	0.039155	0.039585	0.0373980	0.0384240	-1.621%	102,086	-78.209%
2022-07-20	0.038161	0.039469	0.0364390	0.0390570	+2.555%	92,671	-78.562%
2022-07-19	0.036517	0.038700	0.0360980	0.0380840	+4.489%	89,746	-78.014%
2022-07-18	0.035891	0.037743	0.0350360	0.0364480	+1.253%	68,595	-77.027%
2022-07-17	0.036091	0.036920	0.0349840	0.0359970	-0.272%	159,032	-76.739%
2022-07-16	0.035690	0.036663	0.0353390	0.0360950	+1.172%	38,526	-76.803%
2022-07-15	0.034380	0.035999	0.0340050	0.0356770	+3.803%	49,613	-76.531%
2022-07-14	0.032960	0.034407	0.0325790	0.0343700	+4.294%	79,881	-75.638%
2022-07-13	0.033817	0.034041	0.0320000	0.0329550	-2.500%	110,416	-74.592%
2022-07-12	0.035601	0.035601	0.0338000	0.0338000	-5.067%	52,907	-75.228%
2022-07-11	0.037128	0.037382	0.0352890	0.0356040	-1.374%	27,666	-76.483%
2022-07-10	0.036600	0.037185	0.0357950	0.0361000	-1.541%	24,040	-76.806%
2022-07-09	0.036557	0.037889	0.0360110	0.0366650	+0.488%	70,173	-77.163%
2022-07-08	0.036948	0.037390	0.0360020	0.0364870	-0.118%	45,258	-77.052%
2022-07-07	0.036302	0.037025	0.0357450	0.0365300	+0.145%	43,651	-77.079%
2022-07-06	0.036967	0.037000	0.0351110	0.0364770	-0.950%	233,281	-77.046%
2022-07-05	0.036345	0.036887	0.0361160	0.0368270	+1.887%	61,147	-77.264%
2022-07-04	0.037190	0.037190	0.0359060	0.0361450	-2.836%	81,397	-76.835%
2022-07-03	0.036600	0.039861	0.0360000	0.0372000	+1.559%	1,077,221	-77.492%
2022-07-02	0.036294	0.039004	0.0354850	0.0366290	+0.923%	1,794,330	-77.141%
2022-07-01	0.036200	0.038500	0.0358080	0.0362940	+0.135%	53,022	-76.930%
2022-06-30	0.035533	0.039660	0.0354730	0.0362450	+1.952%	880,968	-76.899%
2022-06-29	0.036832	0.040100	0.0355000	0.0355510	-1.060%	389,447	-76.448%
2022-06-28	0.038124	0.038507	0.0354730	0.0359320	-5.708%	101,023	-76.697%
2022-06-27	0.035698	0.045706	0.0354730	0.0381070	+6.748%	815,476	-78.027%
2022-06-26	0.037536	0.037536	0.0356980	0.0356980	-1.447%	70,248	-76.545%
2022-06-25	0.036958	0.037332	0.0362220	0.0362220	-0.030%	8,390	-76.884%
2022-06-24	0.036290	0.037649	0.0362330	0.0362330	-0.091%	32,030	-76.891%
2022-06-23	0.036301	0.037359	0.0362660	0.0362660	-0.094%	48,591	-76.912%
2022-06-22	0.036714	0.037622	0.0363000	0.0363000	-1.128%	66,204	-76.934%
2022-06-21	0.037214	0.037721	0.0367000	0.0367140	-1.571%	92,351	-77.194%
2022-06-20	0.037895	0.038172	0.0370410	0.0373000	-1.578%	188,015	-77.552%
2022-06-19	0.035698	0.047075	0.0336800	0.0378980	+6.605%	3,756,230	-77.906%
2022-06-18	0.036083	0.038000	0.0328490	0.0355500	-1.455%	494,844	-76.447%
2022-06-17	0.035000	0.037580	0.0342600	0.0360750	+3.071%	180,093	-76.790%
2022-06-16	0.035680	0.038000	0.0340550	0.0350000	-2.444%	188,894	-76.077%
2022-06-15	0.035400	0.038999	0.0340510	0.0358770	+1.660%	1,523,694	-76.662%
2022-06-14	0.035056	0.038530	0.0350000	0.0352910	+0.619%	1,316,459	-76.274%
2022-06-13	0.048560	0.048560	0.0350000	0.0350740	-26.160%	298,438	-76.127%
2022-06-12	0.047872	0.051312	0.0475000	0.0475000	-0.827%	230,542	-82.372%
2022-06-11	0.055703	0.057000	0.0478500	0.0478960	-14.015%	2,854,603	-82.518%
2022-06-10	0.049895	0.057000	0.0483210	0.0557030	+13.448%	1,658,743	-84.968%
2022-06-09	0.048990	0.052920	0.0472030	0.0491000	+1.406%	1,088,984	-82.947%
2022-06-08	0.048179	0.051600	0.0472010	0.0484190	+0.538%	855,001	-82.707%
2022-06-07	0.048355	0.049687	0.0475550	0.0481600	-0.403%	93,366	-82.614%
2022-06-06	0.047154	0.052095	0.0467560	0.0483550	+2.547%	528,260	-82.684%
2022-06-05	0.046892	0.050000	0.0467380	0.0471540	+0.683%	229,168	-82.243%
2022-06-04	0.049356	0.050000	0.0463160	0.0468340	-2.834%	185,259	-82.122%
2022-06-03	0.047967	0.050998	0.0478000	0.0482000	+0.364%	646,551	-82.628%
2022-06-02	0.048968	0.052206	0.0477010	0.0480250	-0.210%	776,694	-82.565%
2022-06-01	0.050090	0.051511	0.0481260	0.0481260	-3.921%	372,959	-82.602%
2022-05-31	0.054800	0.055941	0.0486230	0.0500900	-8.687%	1,995,896	-83.284%
2022-05-30	0.050553	0.056850	0.0497500	0.0548550	+7.982%	2,666,707	-84.736%
2022-05-29	0.050900	0.053700	0.0481260	0.0508000	-0.196%	1,726,737	-83.518%
2022-05-28	0.049850	0.053000	0.0471070	0.0509000	+2.106%	2,470,295	-83.550%
2022-05-27	0.048200	0.051497	0.0471000	0.0498500	+3.423%	2,115,695	-83.203%
2022-05-26	0.049472	0.051900	0.0472000	0.0482000	-1.833%	1,573,909	-82.628%

.dark-mode .PlCKNj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlCKNj{ color: #333333; background-color: white; border: 2px solid #333333; }ETPUSDMetaverse ETP / United States dollarcrypto

ETPUSD
Metaverse ETP / United States dollar
crypto