[coin-name] Information

Metaverse ETP current price is $0.58 with a marketcap of $30.88 M. Its price is 0.56% up in last 24 hours.


  • metaverse
    Metaverse ETP(ETP)
  • Price
    $0.58
  • 1h %
    -0.23%
  • 24h %
    0.56%
  • 7d %
    3.84%
  • Market Cap
    $30.88 M
  • Volume
    $232,012
  • Available Supply
    53.50 M ETP
  • Rank
    99

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
15/02/2018$1.91118$2.98 M$71.38 M
16/02/2018$2.07358$1.99 M$77.46 M
17/02/2018$2.27167$4.69 M$84.88 M
18/02/2018$2.06573$3.42 M$77.20 M
19/02/2018$2.18571$2.66 M$81.70 M
20/02/2018$1.96001$4.17 M$73.28 M
21/02/2018$1.79235$2.37 M$67.02 M
22/02/2018$1.55287$2.59 M$58.08 M
23/02/2018$1.65082$2.52 M$61.76 M
24/02/2018$1.5774$1.98 M$59.02 M
25/02/2018$1.58119$1.98 M$59.18 M
26/02/2018$1.7391$2.66 M$65.10 M
27/02/2018$1.779$2.74 M$66.62 M
28/02/2018$1.61382$3.04 M$60.45 M
01/03/2018$1.71811$2.01 M$64.37 M
02/03/2018$1.69182$1.91 M$63.40 M
03/03/2018$1.63174$1.95 M$61.16 M
04/03/2018$1.65002$1.82 M$61.86 M
05/03/2018$1.60641$1.76 M$60.24 M
06/03/2018$1.48842$1.24 M$55.83 M
07/03/2018$1.33509$1.95 M$50.11 M
08/03/2018$1.23082$2.05 M$46.20 M
09/03/2018$1.22636$2.35 M$46.05 M
10/03/2018$1.14728$1.80 M$43.08 M
11/03/2018$1.20295$1.83 M$45.18 M
12/03/2018$1.14762$1.67 M$43.11 M
13/03/2018$1.12414$1.17 M$42.24 M
14/03/2018$0.949925$1.29 M$35.70 M
15/03/2018$0.88993$1.19 M$33.71 M
16/03/2018$0.85794$1.10 M$32.52 M
17/03/2018$0.75028$1.18 M$28.45 M
18/03/2018$0.798271$2.21 M$30.28 M
19/03/2018$0.815566$1.73 M$30.94 M
20/03/2018$0.984461$2.67 M$37.35 M
21/03/2018$0.952582$2.01 M$36.17 M
22/03/2018$0.954418$1.30 M$36.25 M
23/03/2018$0.988886$1.14 M$37.57 M
24/03/2018$0.988595$2.30 M$37.56 M
25/03/2018$0.995752$1.41 M$37.84 M
26/03/2018$0.882391$2.00 M$33.54 M
27/03/2018$0.831143$1.66 M$31.60 M
28/03/2018$0.80491$1.19 M$30.61 M
29/03/2018$0.693052$1.60 M$26.36 M
30/03/2018$0.684422$1.16 M$26.04 M
31/03/2018$0.6795$889,873$25.86 M
01/04/2018$0.639646$1.42 M$24.34 M
02/04/2018$0.64831$857,859$24.68 M
03/04/2018$0.677222$1.10 M$25.79 M
04/04/2018$0.581828$942,070$22.16 M
05/04/2018$0.623042$895,635$23.73 M
06/04/2018$0.59763$831,663$22.77 M
07/04/2018$0.630704$1.15 M$24.04 M
08/04/2018$0.617068$971,709$23.52 M
09/04/2018$0.618643$869,305$23.59 M
10/04/2018$0.61508$652,928$23.46 M
11/04/2018$0.724921$1.40 M$27.65 M
12/04/2018$0.804083$1.75 M$30.68 M
13/04/2018$0.850477$2.14 M$32.46 M
14/04/2018$0.897534$1.42 M$34.26 M
15/04/2018$1.03278$1.92 M$39.43 M
16/04/2018$1.006$4.69 M$38.42 M
17/04/2018$1.03102$4.87 M$39.39 M
18/04/2018$1.06567$5.67 M$40.72 M
19/04/2018$1.09407$9.29 M$41.81 M
20/04/2018$1.0939$8.54 M$41.92 M
21/04/2018$1.15002$6.67 M$44.08 M
22/04/2018$1.2601$5.70 M$48.32 M
23/04/2018$1.19677$5.80 M$45.90 M
24/04/2018$1.26067$7.70 M$44.69 M
25/04/2018$1.07516$7.72 M$38.12 M
26/04/2018$1.06064$5.27 M$37.62 M
27/04/2018$1.0632$5.11 M$37.71 M
28/04/2018$1.17318$5.42 M$41.63 M
29/04/2018$1.19024$5.42 M$42.25 M
30/04/2018$1.13352$4.81 M$40.25 M
01/05/2018$1.12789$5.34 M$40.05 M
02/05/2018$1.17421$6.37 M$41.71 M
03/05/2018$1.22488$5.89 M$43.52 M
04/05/2018$1.17554$6.44 M$41.77 M
05/05/2018$1.195$5.26 M$42.47 M
06/05/2018$1.14706$6.01 M$40.78 M
07/05/2018$1.12559$5.24 M$40.02 M
08/05/2018$1.06933$5.43 M$38.03 M
09/05/2018$1.03432$6.02 M$36.79 M
10/05/2018$1.0199$5.16 M$36.29 M
11/05/2018$0.837539$6.50 M$29.81 M
12/05/2018$0.914184$6.07 M$32.55 M
13/05/2018$0.908373$5.39 M$32.35 M
14/05/2018$0.810409$5.65 M$28.86 M
15/05/2018$0.859728$5.11 M$30.63 M
16/05/2018$0.84133$6.49 M$29.98 M
17/05/2018$0.824026$6.75 M$29.37 M
18/05/2018$0.812431$6.94 M$28.96 M
19/05/2018$0.852282$8.74 M$30.39 M
20/05/2018$0.908394$4.91 M$32.39 M
21/05/2018$0.851949$6.08 M$30.39 M
22/05/2018$0.89432$4.91 M$31.91 M
23/05/2018$0.795845$5.13 M$28.40 M
24/05/2018$0.876957$4.54 M$31.30 M
25/05/2018$0.84395$4.45 M$30.13 M
26/05/2018$0.934879$3.36 M$33.38 M
27/05/2018$0.832448$4.21 M$29.73 M
28/05/2018$0.827045$4.22 M$29.54 M
29/05/2018$0.828437$4.31 M$29.60 M
30/05/2018$0.835158$4.48 M$29.85 M
31/05/2018$0.834877$4.56 M$29.84 M
01/06/2018$0.832173$4.42 M$29.75 M
02/06/2018$0.840333$4.38 M$30.05 M
03/06/2018$0.848543$4.61 M$30.35 M
04/06/2018$0.840744$4.61 M$30.08 M
05/06/2018$0.862981$4.10 M$30.88 M
06/06/2018$0.855983$4.30 M$30.63 M
07/06/2018$0.856638$4.53 M$30.66 M
08/06/2018$0.84809$4.27 M$30.36 M
09/06/2018$0.892097$4.36 M$31.95 M
10/06/2018$0.819753$4.85 M$29.36 M
11/06/2018$0.733225$4.68 M$26.27 M
12/06/2018$0.723716$4.62 M$25.93 M
13/06/2018$0.647986$5.18 M$23.22 M
14/06/2018$0.731169$5.38 M$26.21 M
15/06/2018$0.713664$4.07 M$25.59 M
16/06/2018$0.711101$3.92 M$25.50 M
17/06/2018$0.699778$4.22 M$25.10 M
18/06/2018$0.700152$4.21 M$25.12 M
19/06/2018$0.6947$4.14 M$24.93 M
20/06/2018$0.684681$4.68 M$24.58 M
21/06/2018$0.67883$4.99 M$24.37 M
22/06/2018$0.65846$4.21 M$23.65 M
23/06/2018$0.6446$4.18 M$23.15 M
24/06/2018$0.582257$4.58 M$20.92 M
25/06/2018$0.578657$3.94 M$20.79 M
26/06/2018$0.564747$3.98 M$20.30 M
27/06/2018$0.532567$4.00 M$19.14 M
28/06/2018$0.545311$4.07 M$19.61 M
29/06/2018$0.546811$4.19 M$19.67 M
30/06/2018$0.560229$3.99 M$20.15 M
01/07/2018$0.534264$3.83 M$19.22 M
02/07/2018$0.567838$4.23 M$20.44 M
03/07/2018$0.585667$4.04 M$21.09 M
04/07/2018$0.63036$4.33 M$22.70 M
05/07/2018$0.716596$6.77 M$25.81 M
06/07/2018$0.819176$6.83 M$29.52 M
07/07/2018$1.03895$7.94 M$37.79 M
08/07/2018$1.2663$7.79 M$46.08 M
09/07/2018$1.26531$8.03 M$46.05 M
10/07/2018$1.24087$9.08 M$45.17 M
11/07/2018$1.42471$10.35 M$51.87 M
12/07/2018$1.43512$10.18 M$52.27 M
13/07/2018$1.37539$7.31 M$50.10 M
14/07/2018$1.43685$7.31 M$52.35 M
15/07/2018$1.41025$8.78 M$51.40 M
16/07/2018$1.53515$9.63 M$55.96 M
17/07/2018$1.95068$18.54 M$71.13 M
18/07/2018$2.01551$10.61 M$73.51 M
20/07/2018$1.89679$14.52 M$69.20 M
21/07/2018$1.85449$10.72 M$67.67 M
22/07/2018$2.00529$7.57 M$73.19 M
23/07/2018$1.99378$7.55 M$91.06 M
24/07/2018$2.0245$8.89 M$92.46 M
25/07/2018$1.89847$10.00 M$86.70 M
26/07/2018$1.88788$13.99 M$86.22 M
27/07/2018$1.91343$17.42 M$87.39 M
28/07/2018$1.90884$13.51 M$87.18 M
29/07/2018$1.93158$8.59 M$88.21 M
30/07/2018$2.0312$12.28 M$92.76 M
31/07/2018$2.0849$19.09 M$100.58 M
01/08/2018$2.10435$17.93 M$101.95 M
02/08/2018$2.13258$12.18 M$103.34 M
03/08/2018$2.26607$14.54 M$109.82 M
04/08/2018$2.48087$18.30 M$120.26 M
05/08/2018$2.69607$13.88 M$130.71 M
06/08/2018$2.4949$9.74 M$120.97 M
07/08/2018$2.26019$10.25 M$109.61 M
08/08/2018$2.2239$10.17 M$107.87 M
09/08/2018$2.2168$10.84 M$107.57 M
10/08/2018$2.37993$8.97 M$115.51 M
11/08/2018$2.3953$10.68 M$116.29 M
12/08/2018$2.47506$11.52 M$120.19 M
13/08/2018$2.50168$8.04 M$121.50 M
14/08/2018$2.612$13.08 M$126.87 M
15/08/2018$2.52781$9.77 M$122.80 M
16/08/2018$2.58663$6.69 M$125.68 M
17/08/2018$2.79255$8.59 M$135.71 M
18/08/2018$3.31887$13.06 M$161.31 M
19/08/2018$3.15213$4.83 M$153.23 M
20/08/2018$3.07014$2.98 M$149.29 M
21/08/2018$2.92161$2.92 M$142.10 M
22/08/2018$2.88169$2.94 M$140.19 M
23/08/2018$2.75054$4.76 M$136.48 M
24/08/2018$2.71882$3.45 M$136.29 M
25/08/2018$2.71566$3.02 M$136.15 M
26/08/2018$2.64159$3.31 M$132.46 M
27/08/2018$2.81625$6.57 M$141.24 M
28/08/2018$2.9318$4.09 M$147.06 M
29/08/2018$3.11034$8.45 M$156.05 M
30/08/2018$3.52976$10.98 M$177.12 M
31/08/2018$3.33199$5.54 M$167.23 M
01/09/2018$3.33214$3.72 M$167.26 M
02/09/2018$3.47204$3.69 M$174.30 M
03/09/2018$3.31707$3.93 M$166.54 M
04/09/2018$3.25572$2.08 M$163.49 M
05/09/2018$3.28639$4.99 M$165.06 M
06/09/2018$3.04724$4.26 M$153.07 M
07/09/2018$3.13139$4.15 M$157.31 M
08/09/2018$3.20707$5.07 M$161.15 M
09/09/2018$3.03729$4.29 M$152.64 M
10/09/2018$3.96554$4.73 M$199.32 M
11/09/2018$3.2405$6.51 M$166.15 M
12/09/2018$3.16525$4.36 M$163.40 M
13/09/2018$3.2254$4.20 M$166.52 M
14/09/2018$3.16417$3.10 M$163.38 M
15/09/2018$3.42115$4.33 M$176.68 M
16/09/2018$3.26732$2.66 M$168.76 M
17/09/2018$3.26916$2.20 M$168.88 M
18/09/2018$3.09702$1.72 M$160.00 M
19/09/2018$3.07553$1.83 M$158.92 M
20/09/2018$3.05056$3.25 M$157.65 M
21/09/2018$3.26547$3.02 M$168.77 M
22/09/2018$3.58975$8.48 M$185.56 M
23/09/2018$3.47016$2.17 M$179.40 M
24/09/2018$3.75178$9.00 M$193.99 M
25/09/2018$3.63308$3.54 M$187.88 M
26/09/2018$3.71967$10.37 M$192.38 M
27/09/2018$3.52331$7.75 M$182.25 M
28/09/2018$3.41591$8.68 M$177.41 M
29/09/2018$3.34115$8.15 M$173.55 M
30/09/2018$3.45505$7.07 M$179.49 M
01/10/2018$3.37443$8.35 M$175.33 M
02/10/2018$3.22405$7.65 M$167.54 M
03/10/2018$3.13768$6.62 M$163.07 M
04/10/2018$3.17636$5.90 M$165.10 M
05/10/2018$3.19116$6.67 M$165.89 M
06/10/2018$3.21867$6.53 M$167.34 M
07/10/2018$3.19712$7.10 M$166.25 M
08/10/2018$3.18196$6.81 M$165.48 M
09/10/2018$3.24209$7.61 M$168.63 M
10/10/2018$3.27304$8.35 M$171.92 M
11/10/2018$3.16587$7.29 M$166.32 M
12/10/2018$3.14558$7.78 M$165.27 M
13/10/2018$3.25356$8.90 M$170.97 M
14/10/2018$3.26325$7.73 M$171.50 M
15/10/2018$3.31323$9.97 M$174.15 M
16/10/2018$3.18442$8.29 M$167.40 M
17/10/2018$3.13577$5.19 M$164.86 M
18/10/2018$3.16304$6.46 M$166.95 M
19/10/2018$3.01588$6.46 M$159.20 M
20/10/2018$2.95809$7.55 M$156.17 M
21/10/2018$3.15186$2.59 M$166.43 M
22/10/2018$3.09522$7.44 M$163.46 M
23/10/2018$3.085$6.72 M$163.20 M
24/10/2018$2.71932$6.27 M$143.87 M
25/10/2018$3.06775$4.36 M$162.33 M
26/10/2018$2.94133$5.89 M$155.66 M
27/10/2018$2.92876$4.02 M$155.01 M
28/10/2018$3.04538$2.09 M$162.73 M
29/10/2018$3.06438$2.76 M$163.76 M
30/10/2018$3.07987$2.99 M$164.61 M
31/10/2018$3.10902$2.95 M$166.19 M
01/11/2018$3.07935$2.30 M$164.63 M
02/11/2018$3.07484$2.46 M$164.41 M
03/11/2018$3.07369$2.81 M$164.37 M
04/11/2018$3.03995$2.33 M$162.58 M
05/11/2018$3.03246$3.18 M$162.20 M
06/11/2018$3.16267$3.19 M$169.19 M
07/11/2018$3.11572$2.35 M$166.70 M
08/11/2018$3.18046$3.02 M$170.18 M
09/11/2018$3.12228$2.63 M$167.09 M
10/11/2018$3.0804$3.30 M$164.87 M
11/11/2018$3.05843$2.10 M$163.72 M
12/11/2018$2.83413$2.12 M$151.73 M
13/11/2018$2.99827$2.26 M$160.54 M
14/11/2018$2.98499$2.74 M$159.85 M
15/11/2018$2.92872$5.27 M$156.86 M
16/11/2018$2.87862$3.79 M$154.19 M
17/11/2018$2.7965$2.41 M$149.82 M
18/11/2018$2.81314$2.32 M$150.73 M
19/11/2018$2.65357$2.55 M$142.20 M
20/11/2018$1.75091$7.38 M$93.84 M
21/11/2018$1.41419$5.83 M$75.80 M
22/11/2018$1.38006$2.54 M$73.98 M
23/11/2018$1.2484$2.42 M$66.93 M
24/11/2018$1.13611$2.54 M$60.92 M
25/11/2018$0.81038$3.14 M$43.46 M
26/11/2018$1.01251$3.11 M$54.31 M
27/11/2018$0.949605$3.66 M$50.94 M
28/11/2018$1.01315$2.55 M$54.37 M
29/11/2018$1.11953$2.87 M$60.08 M
30/11/2018$1.10489477016$2.15 M$59.31 M
01/12/2018$1.02510782552$2.17 M$55.03 M
02/12/2018$1.00529007212$2.06 M$53.97 M
03/12/2018$0.955539855689$2.10 M$51.31 M
04/12/2018$0.877337231939$2.30 M$47.12 M
05/12/2018$0.877088553281$2.10 M$47.11 M
06/12/2018$0.739703282697$2.15 M$39.77 M
07/12/2018$0.590329351169$2.54 M$31.74 M
08/12/2018$0.766913679971$3.31 M$41.24 M
09/12/2018$0.721673227751$2.18 M$38.82 M
10/12/2018$0.684632045217$2.09 M$37.10 M
11/12/2018$0.638678964817$2.11 M$34.62 M
12/12/2018$0.608170472977$2.02 M$32.97 M
13/12/2018$0.627291315131$3.33 M$34.01 M
14/12/2018$0.601841397957$3.26 M$32.63 M
15/12/2018$0.607274976842$2.01 M$32.93 M
16/12/2018$0.618620198868$2.19 M$33.55 M
17/12/2018$0.589108812097$3.15 M$31.95 M
18/12/2018$0.593707519626$2.51 M$32.21 M
19/12/2018$0.62463428974$2.43 M$33.89 M
20/12/2018$0.635879946812$2.29 M$34.50 M
21/12/2018$0.701596948354$26.67 M$38.08 M
22/12/2018$0.6473209896$28.64 M$35.13 M
23/12/2018$0.679896331565$25.16 M$37.14 M
24/12/2018$0.681639344079$37.47 M$37.24 M
25/12/2018$0.643913764918$48.69 M$35.18 M
26/12/2018$0.642715348118$65.16 M$35.12 M
27/12/2018$0.61700483618$73.52 M$33.72 M
28/12/2018$0.556804762094$43.46 M$30.44 M
29/12/2018$0.602939447811$36.11 M$32.96 M
30/12/2018$0.542602267386$17.86 M$29.67 M
31/12/2018$0.590050855861$2.41 M$32.26 M
01/01/2019$0.588450649917$2.27 M$32.18 M
02/01/2019$0.595713529647$2.46 M$32.58 M
03/01/2019$0.589932274228$2.49 M$32.27 M
04/01/2019$0.676922265672$2.65 M$37.04 M
05/01/2019$0.629778166001$2.54 M$34.46 M
06/01/2019$0.637149151214$2.69 M$34.87 M
07/01/2019$0.658294939451$3.70 M$36.03 M
08/01/2019$0.669985307882$3.11 M$36.67 M
09/01/2019$0.651276590376$7.84 M$35.65 M
10/01/2019$0.637942135349$9.46 M$32.62 M
11/01/2019$0.576561408229$10.62 M$31.57 M
12/01/2019$0.572056861937$4.97 M$31.33 M
13/01/2019$0.570661824833$2.30 M$31.25 M
14/01/2019$0.550398709726$4.12 M$30.15 M
15/01/2019$0.583260233956$13.37 M$31.95 M
16/01/2019$0.575987851173$5.33 M$31.56 M
17/01/2019$0.57937616346$7.70 M$31.75 M
18/01/2019$0.57679459917$7.51 M$31.61 M
19/01/2019$0.572418823625$9.57 M$31.38 M
20/01/2019$0.582651314184$7.03 M$31.94 M
21/01/2019$0.541971711324$5.91 M$27.11 M
22/01/2019$0.538968899307$4.89 M$29.55 M
23/01/2019$0.562634868589$4.43 M$30.85 M
24/01/2019$0.547893405336$3.09 M$30.05 M
25/01/2019$0.555643896645$2.06 M$30.48 M
26/01/2019$0.554490321183$1.48 M$30.42 M
27/01/2019$0.557722950015$2.21 M$30.60 M
28/01/2019$0.53868840603$2.84 M$29.56 M
29/01/2019$0.411093487771$10.38 M$22.56 M
30/01/2019$0.4120297602$4.07 M$22.62 M
31/01/2019$0.463136900205$3.92 M$25.43 M
01/02/2019$0.466036266394$2.09 M$25.59 M
02/02/2019$0.488354228424$1.07 M$26.82 M
03/02/2019$0.509423140324$4.24 M$27.98 M
04/02/2019$0.502080455182$3.12 M$27.58 M
05/02/2019$0.547842948893$4.67 M$30.09 M
06/02/2019$0.585845751851$5.40 M$32.19 M
07/02/2019$0.567406542512$906,893$31.18 M
08/02/2019$0.468694174512$2.88 M$25.76 M
09/02/2019$0.54108869709$6.06 M$26.24 M
10/02/2019$0.59380802053$2.23 M$32.64 M
11/02/2019$0.564087089811$730,336$31.01 M
12/02/2019$0.569948647637$1.50 M$31.34 M
13/02/2019$0.603535832724$1.32 M$32.72 M
14/02/2019$0.580570134642$500,938$31.93 M
15/02/2019$0.585330008432$226,154$32.19 M
15/02/2019$0.580479453213$235,024$31.93 M
16/02/2019$0.576892072035$231,946$30.87 M