Canada markets closed

Metaverse ETP USD (ETP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.032226-0.001287 (-3.84%)
As of 11:43PM UTC. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20220.0338530.0340800.0317510.0322260.03222645,879
Sept 27, 20220.0329200.0338390.0321510.0337300.03373047,026
Sept 26, 20220.0309180.0334880.0308260.0329200.03292045,654
Sept 25, 20220.0319940.0324750.0299070.0309180.03091842,750
Sept 24, 20220.0317780.0344910.0310210.0319940.03199444,556
Sept 23, 20220.0324960.0330860.0317360.0317780.03177842,165
Sept 22, 20220.0315010.0333670.0313090.0324950.03249545,535
Sept 21, 20220.0311300.0317000.0310610.0314690.03146943,965
Sept 20, 20220.0320620.0331030.0305790.0311300.03113051,614
Sept 19, 20220.0317340.0340190.0305260.0321290.03212946,874
Sept 18, 20220.0356850.0432270.0311770.0317340.03173488,862
Sept 17, 20220.0355690.0358240.0347620.0356850.03568547,453
Sept 16, 20220.0355590.0361600.0334290.0355700.03557048,192
Sept 15, 20220.0355070.0374180.0350040.0355590.03555949,655
Sept 14, 20220.0369070.0381220.0337760.0355070.03550747,139
Sept 13, 20220.0381700.0400870.0366610.0367670.03676747,412
Sept 12, 20220.0407710.0408590.0372770.0381720.03817243,734
Sept 11, 20220.0381230.0414550.0380390.0407700.04077045,266
Sept 10, 20220.0382600.0388760.0367320.0381230.03812347,105
Sept 09, 20220.0364360.0386580.0363290.0382600.03826047,808
Sept 08, 20220.0375160.0375910.0361500.0364360.03643650,090
Sept 07, 20220.0364660.0376260.0359580.0375160.03751650,303
Sept 06, 20220.0384850.0386910.0356580.0364670.03646752,457
Sept 05, 20220.0390410.0394040.0383660.0384860.03848644,418
Sept 04, 20220.0390380.0398300.0388920.0390410.03904147,159
Sept 03, 20220.0398270.0402550.0389460.0390380.03903844,238
Sept 02, 20220.0395100.0399710.0389680.0398270.03982745,282
Sept 01, 20220.0395700.0398230.0393750.0395110.03951142,993
Aug 31, 20220.0415530.0417170.0394710.0395700.03957044,388
Aug 30, 20220.0405660.0439370.0398100.0415520.04155245,612
Aug 29, 20220.0402150.0412890.0400450.0405660.04056644,643
Aug 28, 20220.0401850.0408860.0400640.0402140.04021444,114
Aug 27, 20220.0426040.0426150.0400320.0401850.04018544,323
Aug 26, 20220.0400850.0428350.0397330.0426030.04260350,931
Aug 25, 20220.0409160.0416020.0398180.0400850.04008547,737
Aug 24, 20220.0405870.0426420.0401490.0409160.04091656,086
Aug 23, 20220.0400220.0417120.0381110.0405870.04058761,061
Aug 22, 20220.0399990.0413750.0398470.0400220.04002251,851
Aug 21, 20220.0402760.0416900.0384060.0399990.03999963,584
Aug 20, 20220.0373120.0461580.0370880.0402820.04028272,359
Aug 19, 20220.0430500.0469830.0367710.0372240.03722485,133
Aug 18, 20220.0460700.0539500.0428470.0429660.04296679,449
Aug 17, 20220.0451750.0476040.0426400.0460240.04602468,984
Aug 16, 20220.0469850.0476190.0442470.0451750.04517552,707
Aug 15, 20220.0483040.0483810.0465120.0469910.04699151,379
Aug 14, 20220.0400000.0499180.0388880.0483040.04830478,894
Aug 13, 20220.0379630.0406160.0379150.0400000.04000043,505
Aug 12, 20220.0412480.0417380.0374060.0379630.03796346,873
Aug 11, 20220.0393590.0444790.0389000.0412480.04124849,113
Aug 10, 20220.0407460.0410510.0363990.0393760.03937648,457
Aug 09, 20220.0420530.0422670.0406390.0407460.04074647,563
Aug 08, 20220.0424140.0426000.0419530.0420470.04204746,049
Aug 07, 20220.0424820.0433930.0417560.0424140.04241448,131
Aug 06, 20220.0420920.0434360.0419190.0424820.04248247,864
Aug 05, 20220.0415840.0434270.0415330.0420920.04209244,811
Aug 04, 20220.0417170.0422840.0414980.0415850.04158545,488
Aug 03, 20220.0414390.0422310.0408690.0417170.04171745,457
Aug 02, 20220.0414480.0421620.0413620.0414390.04143946,706
Aug 01, 20220.0428240.0435940.0405950.0414480.04144850,644
Jul 31, 20220.0429740.0439760.0420340.0428240.04282446,953
Jul 30, 20220.0442230.0446140.0414140.0429770.04297757,259
Jul 29, 20220.0460900.0472220.0438210.0442290.04422941,795
Jul 28, 20220.0425000.0464970.0424480.0461050.04610550,900
Jul 27, 20220.0390860.0430010.0390250.0425000.04250051,622
Jul 26, 20220.0398240.0399770.0389870.0390860.03908643,609
Jul 25, 20220.0398190.0401410.0387850.0398240.03982447,734
Jul 24, 20220.0382060.0444780.0379710.0398190.03981949,716
Jul 23, 20220.0383140.0389220.0381390.0382070.03820744,511
Jul 22, 20220.0386660.0396060.0379960.0383150.03831549,328
Jul 21, 20220.0388820.0392070.0384580.0386660.03866648,663
Jul 20, 20220.0390110.0398430.0380140.0388820.03888249,705
Jul 19, 20220.0362150.0407940.0362040.0390110.03901151,288
Jul 18, 20220.0346710.0373770.0345960.0362250.03622545,064
Jul 17, 20220.0354190.0364400.0345160.0346710.03467147,745
Jul 16, 20220.0351580.0361180.0350280.0354180.03541844,273
Jul 15, 20220.0332590.0351760.0332590.0351580.03515844,606
Jul 14, 20220.0323270.0335400.0323160.0332600.03326045,863
Jul 13, 20220.0344450.0349170.0322830.0323270.03232743,509
Jul 12, 20220.0361340.0364270.0343410.0344460.03444644,823
Jul 11, 20220.0355790.0368010.0355610.0361340.03613442,855
Jul 10, 20220.0355690.0362100.0354850.0355790.03557938,750
Jul 09, 20220.0367960.0369030.0339540.0355690.03556944,805
Jul 08, 20220.0370190.0371480.0366020.0367960.03679643,809
Jul 07, 20220.0366250.0370910.0365020.0370200.03702044,833
Jul 06, 20220.0366540.0373470.0364430.0366250.03662553,117
Jul 05, 20220.0363650.0369700.0362230.0366540.03665443,757
Jul 04, 20220.0372830.0373370.0360150.0363640.03636444,614
Jul 03, 20220.0366690.0390150.0363930.0372830.03728381,893
Jul 02, 20220.0365840.0379760.0361530.0366690.036669107,902
Jul 01, 20220.0362580.0378270.0358310.0365840.03658410,275
Jun 30, 20220.0356790.0394640.0354930.0362570.03625733,296
Jun 29, 20220.0358740.0399100.0354790.0356780.03567817,316
Jun 28, 20220.0381360.0383940.0356080.0358740.0358744,283
Jun 27, 20220.0355590.0456050.0355540.0381370.03813738,446
Jun 26, 20220.0364570.0370130.0355540.0355580.0355584,526
Jun 25, 20220.0363690.0371200.0359940.0364600.036460826
Jun 24, 20220.0362910.0373770.0362580.0363680.0363681,780
Jun 23, 20220.0360960.0373630.0360760.0362910.0362912,354
Jun 22, 20220.0366590.0375420.0359370.0360970.0360973,699
Jun 21, 20220.0373670.0377700.0366510.0366590.0366593,878
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...