Canada Markets open in 4 hrs 51 mins

MetaverseETP USD (ETP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0390-0.0024 (-5.81%)
As of 08:36AM UTC. Market open.
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.04090.04100.03870.03900.039047,578
Aug 09, 20220.04210.04230.04060.04070.040747,563
Aug 08, 20220.04240.04260.04200.04200.042046,049
Aug 07, 20220.04250.04340.04180.04240.042448,131
Aug 06, 20220.04210.04340.04190.04250.042547,864
Aug 05, 20220.04160.04340.04150.04210.042144,811
Aug 04, 20220.04170.04230.04150.04160.041645,488
Aug 03, 20220.04140.04220.04090.04170.041745,457
Aug 02, 20220.04140.04220.04140.04140.041446,706
Aug 01, 20220.04280.04360.04060.04140.041450,644
Jul 31, 20220.04300.04400.04200.04280.042846,953
Jul 30, 20220.04420.04460.04140.04300.043057,259
Jul 29, 20220.04610.04720.04380.04420.044241,795
Jul 28, 20220.04250.04650.04240.04610.046150,900
Jul 27, 20220.03910.04300.03900.04250.042551,622
Jul 26, 20220.03980.04000.03900.03910.039143,609
Jul 25, 20220.03980.04010.03880.03980.039847,734
Jul 24, 20220.03820.04450.03800.03980.039849,716
Jul 23, 20220.03830.03890.03810.03820.038244,511
Jul 22, 20220.03870.03960.03800.03830.038349,328
Jul 21, 20220.03890.03920.03850.03870.038748,663
Jul 20, 20220.03900.03980.03800.03890.038949,705
Jul 19, 20220.03620.04080.03620.03900.039051,288
Jul 18, 20220.03470.03740.03460.03620.036245,064
Jul 17, 20220.03540.03640.03450.03470.034747,745
Jul 16, 20220.03520.03610.03500.03540.035444,273
Jul 15, 20220.03330.03520.03330.03520.035244,606
Jul 14, 20220.03230.03350.03230.03330.033345,863
Jul 13, 20220.03440.03490.03230.03230.032343,509
Jul 12, 20220.03610.03640.03430.03440.034444,823
Jul 11, 20220.03560.03680.03560.03610.036142,855
Jul 10, 20220.03560.03620.03550.03560.035638,750
Jul 09, 20220.03680.03690.03400.03560.035644,805
Jul 08, 20220.03700.03710.03660.03680.036843,809
Jul 07, 20220.03660.03710.03650.03700.037044,833
Jul 06, 20220.03670.03730.03640.03660.036653,117
Jul 05, 20220.03640.03700.03620.03670.036743,757
Jul 04, 20220.03730.03730.03600.03640.036444,614
Jul 03, 20220.03670.03900.03640.03730.037381,893
Jul 02, 20220.03660.03800.03620.03670.0367107,902
Jul 01, 20220.03630.03780.03580.03660.036610,275
Jun 30, 20220.03570.03950.03550.03630.036333,296
Jun 29, 20220.03590.03990.03550.03570.035717,316
Jun 28, 20220.03810.03840.03560.03590.03594,283
Jun 27, 20220.03560.04560.03560.03810.038138,446
Jun 26, 20220.03650.03700.03560.03560.03564,526
Jun 25, 20220.03640.03710.03600.03650.0365826
Jun 24, 20220.03630.03740.03630.03640.03641,780
Jun 23, 20220.03610.03740.03610.03630.03632,354
Jun 22, 20220.03670.03750.03590.03610.03613,699
Jun 21, 20220.03740.03780.03670.03670.03673,878
Jun 20, 20220.03810.03820.03710.03750.037510,804
Jun 19, 20220.03540.04670.03390.03810.0381157,527
Jun 18, 20220.03600.03760.03310.03540.035421,251
Jun 17, 20220.03500.03720.03440.03600.03607,798
Jun 16, 20220.03610.03800.03410.03500.03509,907
Jun 15, 20220.03550.03890.03410.03610.036157,459
Jun 14, 20220.03540.03820.03500.03550.035549,527
Jun 13, 20220.04750.04750.03520.03540.035413,371
Jun 12, 20220.04790.05120.04750.04750.047511,182
Jun 11, 20220.05590.05690.04790.04790.0479144,458
Jun 10, 20220.04910.05690.04850.05600.056096,596
Jun 09, 20220.04840.05290.04730.04910.049156,924
Jun 08, 20220.04810.05150.04710.04840.048444,068
Jun 07, 20220.04840.04920.04770.04810.04816,597
Jun 06, 20220.04720.05200.04680.04840.048428,951
Jun 05, 20220.04690.04990.04680.04720.047211,454
Jun 04, 20220.04820.04980.04640.04690.04699,598
Jun 03, 20220.04810.05090.04780.04820.048239,635
Jun 02, 20220.04810.05220.04760.04810.048139,466
Jun 01, 20220.05010.05140.04810.04810.048119,025
May 31, 20220.05430.05580.04870.05010.0501107,131
May 30, 20220.05080.05680.04980.05550.0555153,197
May 29, 20220.05110.05370.04810.05000.050093,845
May 28, 20220.04850.05300.04720.05130.0513133,142
May 27, 20220.04830.05140.04710.04980.0498111,819
May 26, 20220.04910.05190.04730.04830.048378,630
May 25, 20220.05030.05390.04550.04910.0491164,970
May 24, 20220.04950.05750.04650.05030.0503138,031
May 23, 20220.04860.05250.04480.04950.0495112,568
May 22, 20220.04990.05480.04430.04850.0485122,136
May 21, 20220.05060.05440.04910.04990.049938,255
May 20, 20220.05080.05190.04970.05060.05065,178
May 19, 20220.05020.05780.04820.05080.050841,943
May 18, 20220.05440.05780.04860.05020.050221,310
May 17, 20220.05170.06300.05070.05430.054326,277
May 16, 20220.05860.06000.04660.05170.051749,982
May 15, 20220.04420.06840.04400.05860.058648,784
May 14, 20220.04970.05030.04410.04420.04429,232
May 13, 20220.04600.05300.04470.04970.049714,588
May 12, 20220.05210.05280.04280.04590.045935,581
May 11, 20220.07050.07400.05190.05230.052361,561
May 10, 20220.07260.07560.06970.07050.070534,022
May 09, 20220.07400.07680.07120.07260.072622,386
May 08, 20220.07500.07680.07310.07400.07405,782
May 07, 20220.08050.08050.07460.07500.07504,630
May 06, 20220.07780.08320.07660.08050.080512,737
May 05, 20220.08050.08530.07570.07780.077811,739
May 04, 20220.07560.08100.07560.08050.08054,995
May 03, 20220.07650.07830.07510.07560.07562,940
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...