ETP Historical USD Price
Daily close · Jun 5, 2017 → Jun 4, 2018Daily price history
May 6, 2018 → Jun 4, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-06-04 | $0.854051 | $0.871767 | $0.823594 | $0.84374 | $4.62M |
| 2018-06-03 | $0.840036 | $0.886108 | $0.791948 | $0.836328 | $4.60M |
| 2018-06-02 | $0.828886 | $0.894929 | $0.805769 | $0.847678 | $4.40M |
| 2018-06-01 | $0.836293 | $0.897023 | $0.770491 | $0.830245 | $4.41M |
| 2018-05-31 | $0.828065 | $0.84206 | $0.786697 | $0.834732 | $4.55M |
| 2018-05-30 | $0.835628 | $0.837286 | $0.799825 | $0.828133 | $4.51M |
| 2018-05-29 | $0.836737 | $0.86831 | $0.792715 | $0.834644 | $4.31M |
| 2018-05-28 | $0.839338 | $0.896228 | $0.78354 | $0.827017 | $4.22M |
| 2018-05-27 | $0.922058 | $0.961504 | $0.826705 | $0.839356 | $4.21M |
| 2018-05-26 | $0.847959 | $0.941204 | $0.834537 | $0.919841 | $3.37M |
| 2018-05-25 | $0.865691 | $0.910566 | $0.829462 | $0.850183 | $4.44M |
| 2018-05-24 | $0.793565 | $0.895361 | $0.793565 | $0.853392 | $4.56M |
| 2018-05-23 | $0.894164 | $0.907144 | $0.789102 | $0.791722 | $5.15M |
| 2018-05-22 | $0.853491 | $0.935791 | $0.841617 | $0.886768 | $4.92M |
| 2018-05-21 | $0.916453 | $0.939226 | $0.840536 | $0.861883 | $6.05M |
| 2018-05-20 | $0.845953 | $0.955773 | $0.815506 | $0.920198 | $4.96M |
| 2018-05-19 | $0.825065 | $0.856666 | $0.773162 | $0.847502 | $8.03M |
| 2018-05-18 | $0.822187 | $0.848677 | $0.76143 | $0.806006 | $7.62M |
| 2018-05-17 | $0.851914 | $0.889538 | $0.789341 | $0.811912 | $6.71M |
| 2018-05-16 | $0.860595 | $0.884214 | $0.830413 | $0.83967 | $6.52M |
| 2018-05-15 | $0.880144 | $0.902331 | $0.799006 | $0.86179 | $5.13M |
| 2018-05-14 | $0.898641 | $0.911073 | $0.624996 | $0.878279 | $5.66M |
| 2018-05-13 | $0.919058 | $0.930303 | $0.848891 | $0.894622 | $5.35M |
| 2018-05-12 | $0.880307 | $0.948096 | $0.724068 | $0.908891 | $6.03M |
| 2018-05-11 | $0.977482 | $0.982604 | $0.764838 | $0.867975 | $6.33M |
| 2018-05-10 | $1.03 | $1.09 | $0.992807 | $0.992807 | $5.38M |
| 2018-05-09 | $1.07 | $1.09 | $0.848193 | $1.04 | $6.05M |
| 2018-05-08 | $1.15 | $1.16 | $1.03 | $1.07 | $5.40M |
| 2018-05-07 | $1.15 | $1.17 | $1.07 | $1.14 | $5.22M |
| 2018-05-06 | $1.21 | $1.22 | $1.10 | $1.15 | $6.06M |