Metaverse Entropy Historical Data - ETPGBP

Name Symbol Market Market Cap ($) Algorithm
Metaverse Entropy ETPGBP Crypto 16,371,195 Ethash
  Change % Change Current Price Bid Offer
-0.000142 -0.06% 0.218561 0.210184 0.226862
High Low Open Prev. Close 52 Week Range
0.221742 0.209814 0.218703 0.218703 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
BITZ 19:27:01 3.13 0.21873 GBP
Price x Volume Volume Base Symbol Related Pairs
82.20 379.74 ETP ETPEUR ETPUSD ETPBTC

ETPGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000000000.00%
1 Month0.000000000.000000000.000000000.000.000000000.00%
3 Months0.000000000.000000000.000000000.000.000000000.00%
6 Months0.000000000.000000000.000000000.000.000000000.00%
1 Year0.000000000.000000000.000000000.000.000000000.00%
3 Years0.000000000.000000000.000000000.000.000000000.00%
5 Years0.000000000.000000000.000000000.000.000000000.00%

ETPGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2020 0.219535 -0.025261 -10.32% 0.244872 0.244872 0.205341 10,221.00
Feb 15 2020 0.244795 -0.010945 -4.28% 0.257928 0.258558 0.24217 9,310.00
Feb 14 2020 0.25574 -0.006551 -2.50% 0.277642 0.288597 0.248692 6,905.00
Feb 13 2020 0.262291 -0.014989 -5.41% 0.277642 0.288597 0.252411 7,095.00
Feb 12 2020 0.27728 -0.000635 -0.23% 0.277642 0.288597 0.257385 9,043.00
Feb 11 2020 0.277916 0.015366 5.85% 0.262283 0.280729 0.254496 13,071.00
Feb 10 2020 0.26255 -0.01615 -5.79% 0.279095 0.289612 0.252732 10,342.00
Feb 09 2020 0.2787 0.009173 3.40% 0.269528 0.289392 0.263879 15,684.00
Feb 08 2020 0.269527 -0.002557 -0.94% 0.27237 0.289488 0.259172 11,006.00
Feb 07 2020 0.272084 0.028382 11.65% 0.24458 0.272262 0.24458 25,197.00
Feb 06 2020 0.243702 -0.009101 -3.60% 0.252773 0.252773 0.237423 9,659.00
Feb 05 2020 0.252803 0.011397 4.72% 0.241483 0.256016 0.23278 10,660.00
Feb 04 2020 0.241406 -0.009426 -3.76% 0.250845 0.250845 0.239306 13,365.00
Feb 03 2020 0.250832 0.000284 0.11% 0.250715 0.256398 0.246286 6,884.00
Feb 02 2020 0.250548 0.00399 1.62% 0.246752 0.254464 0.234952 8,669.00
Feb 01 2020 0.246558 -0.000994 -0.40% 0.24745 0.251787 0.239329 9,178.00
Jan 31 2020 0.247553 -0.013225 -5.07% 0.261043 0.264088 0.238856 9,236.00
Jan 30 2020 0.260778 -0.006195 -2.32% 0.266551 0.266551 0.24875 9,820.00
Jan 29 2020 0.266973 -0.001678 -0.62% 0.270839 0.28588 0.246434 7,659.00
Jan 28 2020 0.268651 0.007296 2.79% 0.261279 0.356451 0.255736 762.00
Jan 27 2020 0.261355 -0.013979 -5.08% 0.275597 0.275597 0.240451 8,820.00
Jan 26 2020 0.275334 0.008773 3.29% 0.266192 0.277647 0.261861 7,319.00
Jan 25 2020 0.26656 0.001225 0.46% 0.26582 0.268921 0.255572 7,068.00
Jan 24 2020 0.265335 -0.00297 -1.11% 0.27455 0.328012 0.257326 4,225.00
Jan 23 2020 0.268305 -0.005937 -2.16% 0.27455 0.328012 0.257326 1,665.00
Jan 22 2020 0.274242 -0.006333 -2.26% 0.280781 0.280781 0.265492 9,637.00
Jan 21 2020 0.280576 0.002683 0.97% 0.277605 0.281987 0.266894 2,677.00
Jan 20 2020 0.277893 -0.012539 -4.32% 0.298024 0.352963 0.268279 2,038.00
Jan 19 2020 0.290432 0.001898 0.66% 0.288534 0.290735 0.286266 0.00
Jan 18 2020 0.288534 0.004244 1.49% 0.283712 0.298957 0.275351 8,170.00
Jan 17 2020 0.284289 0.020897 7.93% 0.263523 0.351342 0.259745 9,954.00
See More Historical Prices »


Your Recent History
COIN
ETPGBP
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.