Canada markets closed

Metaverse ETP CAD (ETP-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.019655+0.000492 (+2.57%)
As of 12:37AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.0195350.0196550.0194750.0196550.01965536,206
May 04, 20240.0189080.0192340.0188140.0191420.01914236,224
May 03, 20240.0189040.0193870.0188630.0189080.01890836,685
May 02, 20240.0187000.0189830.0186190.0189040.01890437,456
May 01, 20240.0188000.0188630.0186080.0187000.01870036,088
Apr 30, 20240.0184140.0188490.0182200.0188000.01880037,459
Apr 29, 20240.0183590.0184650.0181940.0184140.01841435,978
Apr 28, 20240.0185120.0185120.0181860.0183590.01835935,825
Apr 27, 20240.0183030.0185780.0182580.0185120.01851236,006
Apr 26, 20240.0182510.0185570.0179490.0183030.01830337,177
Apr 25, 20240.0181700.0188300.0181530.0182510.01825137,282
Apr 24, 20240.0193890.0194500.0180660.0181700.01817035,742
Apr 23, 20240.0190660.0194430.0189750.0193890.01938936,397
Apr 22, 20240.0191490.0192470.0190720.0190660.01906635,939
Apr 21, 20240.0188660.0192470.0188660.0191490.01914936,137
Apr 20, 20240.0195430.0196610.0188010.0188660.01886636,083
Apr 19, 20240.0197020.0197390.0194140.0195430.01954336,090
Apr 18, 20240.0195430.0201170.0193910.0197020.01970237,070
Apr 17, 20240.0198890.0200600.0195120.0195430.01954336,103
Apr 16, 20240.0202110.0203210.0197410.0198890.01988936,656
Apr 15, 20240.0225670.0225810.0202210.0202110.02021136,437
Apr 14, 20240.0213070.0245230.0211880.0225670.02256744,169
Apr 13, 20240.0216800.0217580.0212090.0213070.02130737,090
Apr 12, 20240.0215310.0217280.0214280.0216800.02168036,450
Apr 11, 20240.0215100.0215660.0211480.0215310.02153136,806
Apr 10, 20240.0219390.0221830.0214040.0215100.02151035,567
Apr 09, 20240.0216210.0221900.0215780.0219390.02193935,956
Apr 08, 20240.0223550.0224370.0215640.0216210.02162137,430
Apr 07, 20240.0222530.0230940.0222080.0223550.02235537,585
Apr 06, 20240.0225580.0226120.0220000.0222530.02225336,364
Apr 05, 20240.0234080.0235270.0225610.0225580.02255835,301
Apr 04, 20240.0237300.0237630.0233930.0234080.02340835,521
Apr 03, 20240.0264670.0265910.0237290.0237300.02373034,841
Apr 02, 20240.0282880.0284160.0262220.0264670.02646736,136
Apr 01, 20240.0291890.0313290.0270280.0282880.02828840,568
Mar 31, 20240.0294060.0297900.0290600.0291890.02918935,390
Mar 30, 20240.0273920.0294320.0269870.0294060.02940639,967
Mar 29, 20240.0266820.0326570.0266820.0273920.02739241,776
Mar 28, 20240.0265550.0270230.0258790.0266820.02668236,521
Mar 27, 20240.0260400.0268420.0255550.0265550.02655537,125
Mar 26, 20240.0263700.0265280.0259310.0260400.02604036,988
Mar 25, 20240.0253220.0265430.0251730.0263700.02637036,335
Mar 24, 20240.0264090.0264570.0251420.0253220.02532235,363
Mar 23, 20240.0264480.0265560.0262930.0264090.02640935,550
Mar 22, 20240.0262550.0266970.0263390.0264480.02644835,669
Mar 21, 20240.0255460.0262940.0254410.0262550.02625536,900
Mar 20, 20240.0256180.0258490.0254910.0255460.02554635,568
Mar 19, 20240.0273910.0275950.0254430.0256180.02561836,420
Mar 18, 20240.0276900.0281250.0270830.0273910.02739135,976
Mar 17, 20240.0272570.0281300.0264290.0276900.02769036,769
Mar 16, 20240.0309090.0316930.0266650.0272570.02725734,589
Mar 15, 20240.0312680.0324230.0306850.0309090.03090937,162
Mar 14, 20240.0307260.0324280.0306580.0312680.03126837,744
Mar 13, 20240.0309710.0311150.0295320.0307260.03072637,285
Mar 12, 20240.0316150.0324250.0295450.0309710.03097136,921
Mar 11, 20240.0325860.0346870.0311250.0316150.03161535,642
Mar 10, 20240.0341990.0352070.0277100.0325860.03258649,440
Mar 09, 20240.0349470.0350900.0298400.0341990.03419940,819
Mar 08, 20240.0367110.0383900.0347620.0349470.03494736,785
Mar 07, 20240.0336050.0410800.0326240.0367110.03671146,173
Mar 06, 20240.0283910.0513610.0283580.0336050.03360550,095
Mar 05, 20240.0354970.0355100.0283150.0283910.02839134,654
Mar 04, 20240.0366770.0400590.0267460.0354970.03549753,805
Mar 03, 20240.0238110.0366890.0196310.0366770.03667775,148
Mar 02, 20240.0202730.0341860.0180080.0238110.02381156,545
Mar 01, 20240.0186870.0210120.0178120.0202730.02027340,658
Feb 29, 20240.0204330.0209860.0176620.0186870.01868740,805
Feb 28, 20240.0201170.0214450.0185270.0204330.02043340,889
Feb 27, 20240.0180490.0215790.0179140.0201170.02011745,085
Feb 26, 20240.0175330.0187460.0174710.0180490.01804936,278
Feb 25, 20240.0185040.0188360.0174010.0175330.01753335,632
Feb 24, 20240.0181990.0188490.0176300.0185040.01850436,054
Feb 23, 20240.0175420.0190470.0173110.0181990.01819937,479
Feb 22, 20240.0182880.0189140.0173930.0175420.01754235,988
Feb 21, 20240.0199730.0263350.0173620.0182880.01828843,177
Feb 20, 20240.0181360.0211430.0179320.0199730.01997359,129
Feb 19, 20240.0175360.0192550.0173590.0181360.01813637,741
Feb 18, 20240.0169240.0182110.0169240.0175360.01753636,774
Feb 17, 20240.0176940.0185400.0168000.0169240.01692436,374
Feb 16, 20240.0192820.0198750.0169500.0176940.01769437,347
Feb 15, 20240.0236700.0255520.0186910.0192820.01928238,710
Feb 14, 20240.0168600.0245020.0167120.0236700.02367050,979
Feb 13, 20240.0173070.0176250.0164430.0168600.01686035,582
Feb 12, 20240.0172710.0179890.0164620.0173070.01730736,366
Feb 11, 20240.0179400.0183170.0172610.0172710.01727135,180
Feb 10, 20240.0181350.0193300.0178350.0179400.01794035,028
Feb 09, 20240.0174250.0183290.0170840.0181350.01813536,973
Feb 08, 20240.0170540.0178510.0170110.0174250.01742535,803
Feb 07, 20240.0192330.0192830.0170430.0170540.01705434,566
Feb 06, 20240.0181150.0195900.0164730.0192330.01923340,885
Feb 05, 20240.0176990.0182930.0176020.0181150.01811535,640
Feb 04, 20240.0177600.0184370.0175310.0176990.01769935,073
Feb 03, 20240.0176670.0183350.0172700.0177600.01776035,333
Feb 02, 20240.0180140.0187790.0171560.0176670.01766734,584
Feb 01, 20240.0187110.0187850.0176810.0180140.01801435,262
Jan 31, 20240.0187660.0188590.0178710.0187110.01871135,842
Jan 30, 20240.0191470.0191590.0185360.0187660.01876635,273
Jan 29, 20240.0186940.0191960.0181770.0191470.01914735,586
Jan 28, 20240.0191220.0191720.0181970.0186940.01869435,083
Jan 27, 20240.0193910.0197520.0180960.0191220.01912236,668
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...