Canada markets closed

Metaverse ETP USD (ETP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.025559-0.000916 (-3.46%)
As of 12:09AM UTC. Market open.
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20220.0257510.0257510.0255590.0255590.02555942,648
Dec 02, 2022------
Dec 01, 20220.0266710.0272750.0261760.0264610.02646142,768
Nov 30, 20220.0265930.0301610.0264390.0266710.02667138,576
Nov 29, 20220.0240130.0296620.0238210.0265930.02659359,637
Nov 28, 20220.0233230.0247070.0230460.0240130.02401347,200
Nov 27, 20220.0232260.0237230.0229780.0233230.02332341,397
Nov 26, 20220.0233490.0235780.0225310.0232260.02322643,369
Nov 25, 20220.0230240.0241660.0230020.0231310.02313140,556
Nov 24, 20220.0230790.0236020.0226720.0230240.02302443,067
Nov 23, 20220.0241310.0244770.0226710.0230800.02308042,515
Nov 22, 20220.0231460.0241610.0226700.0241280.02412842,335
Nov 21, 20220.0233620.0239340.0227900.0231460.02314642,416
Nov 20, 20220.0238340.0239010.0229640.0236100.02361042,568
Nov 19, 20220.0236860.0239130.0233210.0238340.02383443,144
Nov 18, 20220.0234790.0237360.0231920.0236820.02368243,793
Nov 17, 20220.0239010.0239920.0233870.0234790.02347942,479
Nov 16, 20220.0234950.0242490.0231820.0239010.02390144,406
Nov 15, 20220.0228250.0237080.0228090.0234950.02349531,416
Nov 14, 20220.0221200.0232050.0221200.0228250.02282543,766
Nov 13, 20220.0226140.0231830.0216370.0221200.02212044,203
Nov 12, 20220.0219790.0239460.0203910.0226140.02261449,264
Nov 11, 20220.0221880.0231810.0215990.0219790.02197941,295
Nov 10, 20220.0216070.0222430.0214130.0221880.02218843,954
Nov 09, 20220.0262730.0263850.0216040.0216070.02160745,226
Nov 08, 20220.0274840.0274840.0259610.0262730.02627342,360
Nov 07, 20220.0280830.0284860.0276430.0276840.02768442,542
Nov 06, 20220.0277700.0281940.0275180.0280820.02808242,214
Nov 05, 20220.0275940.0293320.0273590.0277700.02777043,618
Nov 04, 20220.0298350.0304200.0272730.0275940.02759443,016
Nov 03, 20220.0291700.0334760.0289570.0298360.02983646,381
Nov 02, 20220.0279750.0298750.0274900.0291690.02916942,899
Nov 01, 20220.0272890.0295350.0269670.0279760.02797643,333
Oct 31, 20220.0273980.0276210.0270080.0272890.02728942,038
Oct 30, 20220.0296140.0308390.0273930.0273980.02739840,318
Oct 29, 20220.0279520.0305660.0276540.0296140.02961438,191
Oct 28, 20220.0283560.0286040.0273640.0279500.02795042,592
Oct 27, 20220.0277310.0284190.0269610.0283560.02835644,909
Oct 26, 20220.0264910.0279900.0262730.0275880.02758844,512
Oct 25, 20220.0264570.0266690.0260460.0264910.02649141,725
Oct 24, 20220.0268090.0275370.0262900.0264570.02645736,421
Oct 23, 20220.0273600.0273650.0264930.0268090.02680942,355
Oct 22, 20220.0279730.0281730.0270220.0273610.02736143,167
Oct 21, 20220.0276310.0283670.0271180.0279730.02797344,418
Oct 20, 20220.0278560.0289940.0275330.0276310.02763143,190
Oct 19, 20220.0282230.0283100.0267900.0278560.02785647,042
Oct 18, 20220.0283900.0296310.0276850.0282230.02822342,236
Oct 17, 20220.0283270.0288730.0282830.0283900.02839042,866
Oct 16, 20220.0284060.0288160.0283260.0283270.02832742,344
Oct 15, 20220.0278490.0288620.0278380.0284060.02840641,675
Oct 14, 20220.0290210.0291730.0276020.0278490.02784941,525
Oct 13, 20220.0294390.0296060.0281210.0290210.02902145,015
Oct 12, 20220.0298460.0299750.0281850.0294390.02943943,124
Oct 11, 20220.0307580.0308950.0296670.0298450.02984547,304
Oct 10, 20220.0308740.0312040.0304410.0307580.03075842,702
Oct 09, 20220.0315490.0317070.0308110.0308740.03087443,708
Oct 08, 20220.0318910.0323120.0313930.0315490.03154947,796
Oct 07, 20220.0323290.0326750.0318890.0318910.03189143,302
Oct 06, 20220.0326270.0335380.0314390.0323300.03233043,840
Oct 05, 20220.0330110.0332540.0323630.0326270.03262743,246
Oct 04, 20220.0325360.0348450.0314110.0330110.03301157,463
Oct 03, 20220.0314230.0336560.0312140.0325480.03254844,575
Oct 02, 20220.0318890.0323770.0312510.0314230.03142342,677
Oct 01, 20220.0326730.0331120.0302850.0318900.03189047,051
Sept 30, 20220.0314670.0332790.0313530.0326730.03267344,264
Sept 29, 20220.0318910.0326580.0304610.0315000.03150043,120
Sept 28, 20220.0337750.0341230.0317510.0318900.03189045,395
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...