Metaverse Entropy Historical Data - ETPBTC

Name Symbol Market Market Cap ($) Algorithm
Metaverse Entropy ETPBTC Crypto 6,053,740 Ethash
  Change % Change Current Price Bid Offer
-0.00000266 -14.60% 0.00001556 0.00001502 0.00001782
High Low Open Prev. Close 52 Week Range
0.00001689 0.00001502 0.00001648 0.00001822 0.00000196 - 0.00030002
Exchange Time Size Trade Price Currency
BITZ 11:56:26 2.83 0.00001556 BTC
Price x Volume Volume Base Symbol Related Pairs
0.07997810 4,874.13 ETP ETPEUR ETPGBP ETPUSD

ETPBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000028590.000030810.000015486,114.83-0.00001303-45.58%
1 Month0.000027710.000030810.000010766,353.08-0.00001215-43.85%
3 Months0.000046050.000051250.000010767,987.04-0.00003049-66.21%
6 Months0.000076240.000084880.000010768,851.97-0.00006068-79.59%
1 Year0.000155000.000300020.0000019611,594.72-0.00013944-89.96%
3 Years0.002152400.002386700.0000019625,342,638.70-0.00213684-99.28%
5 Years0.002152400.002386700.0000019625,342,638.70-0.00213684-99.28%

ETPBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 0.00001822 0.00000072 4.11% 0.00001682 0.00001832 0.00001652 5,459.00
Mar 31 2020 0.00001750 -0.00000080 -4.37% 0.00001838 0.00001856 0.00001711 6,035.00
Mar 30 2020 0.00001830 -0.00000047 -2.50% 0.00001908 0.00001980 0.00001715 4,866.00
Mar 29 2020 0.00001877 0.00000053 2.91% 0.00001883 0.00001903 0.00001788 5,080.00
Mar 28 2020 0.00001824 0.00000023 1.28% 0.00001859 0.00001888 0.00001741 5,238.00
Mar 27 2020 0.00001801 -0.00000011 -0.61% 0.00001766 0.00001873 0.00001708 5,152.00
Mar 26 2020 0.00001812 0.00000042 2.37% 0.00002859 0.00003081 0.00001754 10,971.00
Mar 25 2020 0.00001770 0.00000055 3.21% 0.00001800 0.00001805 0.00001677 10,443.00
Mar 24 2020 0.00001715 -0.00000076 -4.24% 0.00001707 0.00001816 0.00001678 5,026.00
Mar 23 2020 0.00001791 0.00000028 1.59% 0.00001763 0.00002000 0.00001673 5,377.00
Mar 22 2020 0.00001763 -0.00000100 -5.29% 0.00001890 0.00002169 0.00001673 5,273.00
Mar 21 2020 0.00001890 -0.00000007 -0.37% 0.00001897 0.00002169 0.00001791 5,578.00
Mar 20 2020 0.00001897 -0.00000085 -4.29% 0.00001982 0.00002300 0.00001850 6,576.00
Mar 19 2020 0.00001982 -0.00000100 -4.74% 0.00002110 0.00002300 0.00001917 7,526.00
Mar 18 2020 0.00002110 0.00000100 5.00% 0.00002000 0.00002300 0.00001702 7,061.00
Mar 17 2020 0.00002001 -0.00000300 -13.04% 0.00002300 0.00002300 0.00001702 4,952.00
Mar 16 2020 0.00002300 0.00000300 14.81% 0.00002200 0.00002300 0.00001702 8,846.00
Mar 15 2020 0.00002025 0.00000000 0.00% 0.00002025 0.00002201 0.00001076 24,443.00
Mar 14 2020 0.00002025 -0.00000200 -9.18% 0.00001341 0.00002201 0.00001076 9,245.00
Mar 13 2020 0.00002178 0.00000200 10.00% 0.00001912 0.00002474 0.00001076 8,956.00
Mar 12 2020 0.00002000 0.00000088 4.60% 0.00002367 0.00002474 0.00001912 8,846.00
Mar 11 2020 0.00001912 -0.00000300 -13.64% 0.00002200 0.00002800 0.00001912 5,505.00
Mar 10 2020 0.00002200 -0.00000200 -8.47% 0.00002360 0.00002867 0.00002200 4,523.00
Mar 09 2020 0.00002360 -0.00000400 -14.55% 0.00002749 0.00002867 0.00002300 3,786.00
Mar 08 2020 0.00002749 0.00000400 17.01% 0.00002351 0.00002867 0.00002350 887.00
Mar 07 2020 0.00002351 -0.00000400 -14.29% 0.00002800 0.00002867 0.00002350 724.00
Mar 06 2020 0.00002800 0.00000400 16.85% 0.00002446 0.00002867 0.00002374 738.00
Mar 05 2020 0.00002374 -0.00000400 -14.27% 0.00002771 0.00002867 0.00002374 762.00
Mar 04 2020 0.00002803 -0.00000077 -2.67% 0.00002824 0.00002942 0.00002521 4,259.00
Mar 03 2020 0.00002880 -0.00000200 -6.60% 0.00003023 0.00003065 0.00002763 9,171.00
Mar 02 2020 0.00003032 -0.00000063 -2.04% 0.00002859 0.00003176 0.00002572 9,223.00
Mar 01 2020 0.00003095 -0.00000040 -1.28% 0.00003105 0.00003150 0.00003032 8,813.00
Feb 29 2020 0.00003135 0.00000069 2.25% 0.00003066 0.00003259 0.00002931 10,091.00
See More Historical Prices »


Your Recent History
COIN
ETPBTC
Metaverse ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.