Metaverse Entropy Historical Data - ETPEUR

Name Symbol Market Market Cap ($) Algorithm
Metaverse Entropy ETPEUR Crypto 21,393,460 Ethash
  Change % Change Current Price Bid Offer
  -0.002221 -0.66% 0.334625 0.325751 0.3435
High Low Open Prev. Close 52 Week Range
0.337463 0.330951 0.336846 0.336846 0.0206 - 2.03
Exchange Time Size Trade Price Currency
BITZ 23:33:17 2.53 0.334836 EUR
Price x Volume Volume Base Symbol Related Pairs
377.36 1,135.71 ETP ETPUSD ETPGBP ETPBTC

ETPEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.3623970.5006050.3219614,914.01-0.027772-7.66%
1 Month0.4221580.5536330.2807876,195.09-0.087533-20.73%
3 Months0.6675140.6682170.23678511,150.13-0.332889-49.87%
6 Months1.612.030.020614,031.83-1.28-79.23%
1 Year0.4629912.030.020611,111.61-0.128366-27.73%
3 Years5.135.560.02061,182,947.59-4.79-93.47%
5 Years5.135.560.02061,182,947.59-4.79-93.47%

ETPEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 15 2019 0.336883 -0.004069 -1.19% 0.340819 0.347213 0.327923 3,967.00
Dec 14 2019 0.340953 0.005035 1.50% 0.335907 0.352867 0.333467 4,540.00
Dec 13 2019 0.335918 0.002537 0.76% 0.332974 0.352416 0.321961 4,261.00
Dec 12 2019 0.333381 -0.041774 -11.14% 0.375033 0.375763 0.324923 4,922.00
Dec 11 2019 0.375155 -0.009943 -2.58% 0.385205 0.385205 0.360224 4,476.00
Dec 10 2019 0.385098 -0.013674 -3.43% 0.398715 0.398715 0.367958 5,504.00
Dec 09 2019 0.398772 0.036134 9.96% 0.362397 0.500605 0.348889 6,725.00
Dec 08 2019 0.362638 0.001204 0.33% 0.361477 0.365338 0.35552 905.00
Dec 07 2019 0.361434 -0.000347 -0.10% 0.362631 0.369778 0.328659 2,010.00
Dec 06 2019 0.361781 -0.011028 -2.96% 0.372199 0.374463 0.344006 8,009.00
Dec 05 2019 0.372809 0.015092 4.22% 0.356576 0.377177 0.343302 8,283.00
Dec 04 2019 0.357716 -0.003319 -0.92% 0.360455 0.385833 0.35147 8,231.00
Dec 03 2019 0.361036 0.049031 15.71% 0.311595 0.364039 0.311595 8,177.00
Dec 02 2019 0.312004 -0.044665 -12.52% 0.356998 0.357936 0.309698 9,347.00
Dec 01 2019 0.356669 -0.012267 -3.32% 0.36872 0.36872 0.309895 3,622.00
Nov 30 2019 0.368936 -0.009404 -2.49% 0.377984 0.415101 0.364252 3,646.00
Nov 29 2019 0.37834 0.041494 12.32% 0.336298 0.390195 0.304379 3,652.00
Nov 28 2019 0.336846 0.015314 4.76% 0.321527 0.502357 0.321527 6,320.00
Nov 27 2019 0.321532 0.027815 9.47% 0.293248 0.482225 0.280787 6,321.00
Nov 26 2019 0.293717 -0.020275 -6.46% 0.314641 0.374171 0.287243 3,621.00
Nov 25 2019 0.313992 -0.016058 -4.87% 0.328062 0.35998 0.287656 5,316.00
Nov 24 2019 0.330051 -0.003973 -1.19% 0.334163 0.384717 0.324699 3,996.00
Nov 23 2019 0.334024 -0.03813 -10.25% 0.371286 0.371286 0.327451 5,985.00
Nov 22 2019 0.372154 0.018984 5.38% 0.353006 0.398002 0.343375 10,329.00
Nov 21 2019 0.35317 -0.038139 -9.75% 0.391239 0.397586 0.343241 13,207.00
Nov 20 2019 0.391309 -0.001924 -0.49% 0.393706 0.4023 0.389721 13,185.00
Nov 19 2019 0.393233 -0.010379 -2.57% 0.403906 0.428671 0.387817 13,864.00
Nov 18 2019 0.403612 -0.018261 -4.33% 0.422158 0.553633 0.396359 6,320.00
Nov 17 2019 0.421873 0.005108 1.23% 0.416764 0.443603 0.416764 14,476.00
Nov 16 2019 0.416764 0.002724 0.66% 0.41418 0.432034 0.410885 9,856.00
See More Historical Prices »


Your Recent History
COIN
ETPEUR
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.