Canada Markets closed

MetaverseETP USD (ETP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.1211-0.0139 (-10.29%)
As of 01:00PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20220.13340.13340.12070.12110.121172,759
Jan. 21, 20220.14480.14560.13320.13350.133563,972
Jan. 20, 20220.14970.15210.14470.14500.145023,246
Jan. 19, 20220.15520.15650.14950.14970.149733,089
Jan. 18, 20220.15470.15740.14980.15510.155126,446
Jan. 17, 20220.15390.16060.15300.15470.154713,617
Jan. 16, 20220.16020.16020.15360.15390.153921,781
Jan. 15, 20220.15160.16180.14930.16010.160134,234
Jan. 14, 20220.15790.15900.15080.15160.151622,134
Jan. 13, 20220.15470.16130.15230.15790.157921,012
Jan. 12, 20220.14810.15750.14760.15470.154747,309
Jan. 11, 20220.14570.14870.14440.14810.148111,247
Jan. 10, 20220.15620.16070.14420.14590.145937,598
Jan. 09, 20220.14350.15870.13970.15620.156222,681
Jan. 08, 20220.14680.14810.14300.14350.143513,657
Jan. 07, 20220.15110.15120.14540.14670.146720,340
Jan. 06, 20220.15290.15330.14950.15110.151113,033
Jan. 05, 20220.15490.16780.15190.15280.152849,659
Jan. 04, 20220.15470.16340.15270.15490.154949,946
Jan. 03, 20220.17170.17670.15380.15470.154736,945
Jan. 02, 20220.15860.17690.15270.17170.171740,292
Jan. 01, 20220.15780.16080.15660.15860.15869,366
Dec. 31, 20210.15430.16570.15360.15780.157837,009
Dec. 30, 20210.15570.16320.15270.15430.154327,981
Dec. 29, 20210.16080.16210.15500.15560.155636,634
Dec. 28, 20210.17730.17810.16020.16080.160821,569
Dec. 27, 20210.17430.17830.17240.17730.177323,489
Dec. 26, 20210.17580.18120.17420.17430.174319,086
Dec. 25, 20210.17480.18100.17460.17590.175915,651
Dec. 24, 20210.18050.18340.17450.17480.174827,385
Dec. 23, 20210.17080.18250.16910.18050.180554,926
Dec. 22, 20210.16940.18320.16790.17080.170832,573
Dec. 21, 20210.16170.18230.16120.16940.169434,091
Dec. 20, 20210.16650.16760.15870.16170.161731,628
Dec. 19, 20210.16440.16770.16380.16640.166411,484
Dec. 18, 20210.16440.17710.16240.16440.164432,463
Dec. 17, 20210.17490.18210.16350.16450.164528,873
Dec. 16, 20210.18370.18370.17360.17480.1748147,519
Dec. 15, 20210.17190.18580.16250.18370.1837533,770
Dec. 14, 20210.18710.18820.17070.17360.1736393,406
Dec. 13, 20210.17520.18850.17160.18710.1871336,907
Dec. 12, 20210.18070.18350.17460.17520.1752127,474
Dec. 11, 20210.19000.19040.18040.18070.1807254,626
Dec. 10, 20210.19850.19850.17580.19000.1900558,290
Dec. 09, 20210.18910.20010.18680.19840.1984423,390
Dec. 08, 20210.20880.21110.18820.18930.1893511,417
Dec. 07, 20210.19850.21290.19520.20880.2088283,649
Dec. 06, 20210.21210.21800.18830.19840.1984551,192
Dec. 05, 20210.20190.21580.19620.21200.2120494,381
Dec. 04, 20210.22840.23350.18960.20190.20191,186,577
Dec. 03, 20210.23790.24740.22690.22840.2284648,870
Dec. 02, 20210.23530.24060.21020.23770.23771,036,534
Dec. 01, 20210.25060.25410.23510.23530.2353633,243
Nov. 30, 20210.25460.26440.24140.25060.2506527,288
Nov. 29, 20210.23590.25710.23030.25460.254680,764
Nov. 28, 20210.23400.25250.21530.23590.2359188,820
Nov. 27, 20210.21180.23380.20520.23380.233862,091
Nov. 26, 20210.25210.26130.20980.21170.2117163,950
Nov. 25, 20210.23610.25820.22890.22910.229149,543
Nov. 24, 20210.23780.24190.23060.23680.236857,027
Nov. 23, 20210.23860.24740.21590.23740.237488,845
Nov. 22, 20210.25110.25540.23760.23870.238742,373
Nov. 21, 20210.26910.27640.24710.24990.249947,847
Nov. 20, 20210.26860.27030.24680.26910.269170,119
Nov. 19, 20210.23400.27100.23300.26860.2686117,223
Nov. 18, 20210.26410.26820.21540.23400.2340129,705
Nov. 17, 20210.25390.27040.24170.26400.264092,875
Nov. 16, 20210.30200.30330.24120.25400.2540143,233
Nov. 15, 20210.27030.30340.26820.30200.3020104,284
Nov. 14, 20210.28440.29660.26600.27030.270379,267
Nov. 13, 20210.30680.31160.28190.28440.284478,466
Nov. 12, 20210.31670.32940.29240.30650.3065616,074
Nov. 11, 20210.30680.33810.30660.31730.3173422,985
Nov. 10, 20210.32620.34900.14170.30680.3068486,307
Nov. 09, 20210.34310.34920.30510.32670.3267625,473
Nov. 08, 20210.32160.34470.31980.34310.3431423,798
Nov. 07, 20210.31290.32730.29620.32150.3215405,679
Nov. 06, 20210.30610.34970.29510.31200.3120520,117
Nov. 05, 20210.30650.33850.30210.30610.3061505,750
Nov. 04, 20210.33900.34060.28230.30650.3065628,198
Nov. 03, 20210.34920.35290.31570.33890.3389370,613
Nov. 02, 20210.34710.35960.33270.34910.3491436,227
Nov. 01, 20210.35460.36350.33310.34710.3471593,899
Oct. 31, 20210.32420.35480.28360.35470.35471,009,220
Oct. 30, 20210.36580.36860.25310.32400.32401,833,763
Oct. 29, 20210.20730.37920.20320.36580.36582,309,854
Oct. 28, 20210.18950.21090.18550.20800.2080458,999
Oct. 27, 20210.21970.22300.16780.18960.1896402,236
Oct. 26, 20210.22350.22640.21250.21970.2197201,206
Oct. 25, 20210.22030.23150.21170.22350.2235265,108
Oct. 24, 20210.21560.22220.21010.22030.2203206,619
Oct. 23, 20210.21560.21980.21000.21560.2156211,042
Oct. 22, 20210.23370.23440.21080.21560.2156296,100
Oct. 21, 20210.22950.23580.22080.23360.2336159,449
Oct. 20, 20210.21610.23020.20890.22940.2294204,653
Oct. 19, 20210.21090.21840.20960.21610.216171,472
Oct. 18, 20210.21100.22080.20440.21090.2109145,455
Oct. 17, 20210.22000.22020.20650.21100.2110130,658
Oct. 16, 20210.21010.22510.20120.22000.2200190,854
Oct. 15, 20210.20480.21100.19600.21010.2101155,915
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...