Metaverse Entropy Historical Data - ETPEUR

Name Symbol Market Market Cap ($) Algorithm
Metaverse Entropy ETPEUR Crypto 6,561,806 Ethash
  Change % Change Current Price Bid Offer
0.002987 2.91% 0.105644 0.099809 0.111423
High Low Open Prev. Close 52 Week Range
0.106064 0.10274 0.10274 0.10274 0.0206 - 2.03
Exchange Time Size Trade Price Currency
BITZ 20:02:37 2.80 0.106064 EUR
Price x Volume Volume Base Symbol Related Pairs
15.80 149.10 ETP ETPUSD ETPGBP ETPBTC

ETPEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.1106820.1669030.0933726,230.11-0.005039-4.55%
1 Month0.241690.2505770.0459866,752.75-0.136046-56.29%
3 Months0.3286180.4178960.0459868,034.44-0.222974-67.85%
6 Months0.5923340.6323440.0459869,082.30-0.48669-82.16%
1 Year0.5758492.030.020611,582.27-0.470205-81.65%
3 Years5.135.560.02061,034,353.05-5.02-97.94%
5 Years5.135.560.02061,034,353.05-5.02-97.94%

ETPEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2020 0.102689 -0.000621 -0.60% 0.103608 0.107252 0.09814 5,238.00
Mar 27 2020 0.10331 -0.007633 -6.88% 0.111036 0.113646 0.102072 5,152.00
Mar 26 2020 0.110943 0.00345 3.21% 0.109315 0.166903 0.106434 10,971.00
Mar 25 2020 0.107494 0.00000000 0.00% 0.107494 0.107494 0.107494 0.00
Mar 24 2020 0.107494 -0.000155 -0.14% 0.108379 0.112563 0.10214 5,026.00
Mar 23 2020 0.107649 0.011419 11.87% 0.096348 0.113492 0.093372 5,377.00
Mar 22 2020 0.09623 -0.013178 -12.04% 0.109859 0.11682 0.095281 5,273.00
Mar 21 2020 0.109408 -0.000618 -0.56% 0.110682 0.124626 0.103735 5,578.00
Mar 20 2020 0.110026 -0.005741 -4.96% 0.115648 0.127411 0.099033 6,576.00
Mar 19 2020 0.115767 0.011571 11.11% 0.10435 0.120177 0.094533 7,526.00
Mar 18 2020 0.104196 0.00502 5.06% 0.098051 0.1055 0.093416 7,061.00
Mar 17 2020 0.099176 -0.004617 -4.45% 0.103774 0.113532 0.097117 4,952.00
Mar 16 2020 0.103793 0.005702 5.81% 0.097779 0.12761 0.0891 8,846.00
Mar 15 2020 0.098091 0.003524 3.73% 0.094734 0.109099 0.087841 24,443.00
Mar 14 2020 0.094568 -0.01455 -13.33% 0.111136 0.134466 0.079994 9,245.00
Mar 13 2020 0.109118 0.019558 21.84% 0.134725 0.150998 0.045986 8,956.00
Mar 12 2020 0.08956 -0.045142 -33.51% 0.134725 0.150998 0.08956 8,846.00
Mar 11 2020 0.134702 -0.019492 -12.64% 0.153424 0.154933 0.128515 5,505.00
Mar 10 2020 0.154194 -0.008415 -5.17% 0.164261 0.165949 0.149829 4,523.00
Mar 09 2020 0.162609 -0.032584 -16.69% 0.19409 0.194492 0.154769 3,786.00
Mar 08 2020 0.195193 0.009665 5.21% 0.185596 0.213962 0.18217 887.00
Mar 07 2020 0.185528 -0.0419 -18.42% 0.22722 0.22722 0.184605 724.00
Mar 06 2020 0.227427 0.035841 18.71% 0.191822 0.22848 0.191822 738.00
Mar 05 2020 0.191587 -0.028883 -13.10% 0.220817 0.220987 0.189493 762.00
Mar 04 2020 0.22047 -0.00597 -2.64% 0.226025 0.232621 0.199159 4,259.00
Mar 03 2020 0.22644 -0.015911 -6.57% 0.24329 0.24337 0.212618 9,171.00
Mar 02 2020 0.242351 0.00349 1.46% 0.238979 0.246136 0.217448 9,223.00
Mar 01 2020 0.238861 -0.005083 -2.08% 0.243006 0.248315 0.235442 8,813.00
Feb 29 2020 0.243944 0.00145 0.60% 0.24169 0.250577 0.232138 10,091.00
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.