Canada markets open in 4 hours 27 minutes

Metaverse ETP USD (ETP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.013438+0.000136 (+1.02%)
As of 09:00AM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.0133180.0134700.0132450.0134380.01343826,811
Apr 24, 20240.0133000.0137810.0132450.0133180.01331827,205
Apr 23, 20240.0141520.0141930.0132240.0133000.01330026,162
Apr 22, 20240.0138760.0141910.0138210.0141520.01415226,565
Apr 21, 20240.0139220.0139930.0138210.0138760.01387626,155
Apr 20, 20240.0137160.0139930.0137160.0139220.01392226,273
Apr 19, 20240.0141920.0142570.0136540.0137160.01371626,234
Apr 18, 20240.0143060.0143480.0141180.0141920.01419226,207
Apr 17, 20240.0141410.0146080.0140330.0143060.01430626,917
Apr 16, 20240.0144260.0145420.0141110.0141410.01414126,124
Apr 15, 20240.0146890.0147600.0143210.0144260.01442626,587
Apr 14, 20240.0163810.0163910.0146770.0146890.01468926,482
Apr 13, 20240.0154660.0178020.0153800.0163810.01638132,061
Apr 12, 20240.0158380.0158750.0153860.0154660.01546626,923
Apr 11, 20240.0157290.0158740.0156540.0158380.01583826,628
Apr 10, 20240.0158470.0159000.0154940.0157290.01572926,888
Apr 09, 20240.0161660.0163430.0157690.0158470.01584726,203
Apr 08, 20240.0158930.0163500.0158640.0161660.01616626,495
Apr 07, 20240.0164490.0165090.0158610.0158930.01589327,513
Apr 06, 20240.0163750.0169930.0163410.0164490.01644927,655
Apr 05, 20240.0166550.0166620.0161280.0163750.01637526,759
Apr 04, 20240.0173080.0173740.0166540.0166550.01665526,063
Apr 03, 20240.0174940.0175000.0172960.0173080.01730826,264
Apr 02, 20240.0194990.0196050.0174820.0174940.01749425,685
Apr 01, 20240.0209190.0210030.0193140.0194990.01949926,622
Mar 31, 20240.0216060.0231910.0200070.0209190.02091930,001
Mar 30, 20240.0217670.0220510.0215100.0216060.02160626,197
Mar 29, 20240.0202340.0217860.0199290.0217670.02176729,585
Mar 28, 20240.0196400.0240500.0196400.0202340.02023430,859
Mar 27, 20240.0195510.0198960.0190740.0196400.01964026,882
Mar 26, 20240.0191670.0197600.0188230.0195510.01955127,333
Mar 25, 20240.0193720.0195060.0190880.0191670.01916727,225
Mar 24, 20240.0185840.0195060.0184750.0193720.01937226,693
Mar 23, 20240.0193820.0194170.0184520.0185840.01858425,953
Mar 22, 20240.0195500.0196320.0192950.0193820.01938226,091
Mar 21, 20240.0194860.0197270.0194690.0195500.01955026,367
Mar 20, 20240.0188180.0195000.0187490.0194860.01948627,386
Mar 19, 20240.0189260.0190520.0187880.0188180.01881826,200
Mar 18, 20240.0202200.0204080.0188000.0189260.01892626,907
Mar 17, 20240.0204670.0207880.0200180.0202200.02022026,558
Mar 16, 20240.0201460.0207910.0195340.0204670.02046727,177
Mar 15, 20240.0228330.0234070.0197130.0201460.02014625,566
Mar 14, 20240.0232200.0240780.0227040.0228330.02283327,452
Mar 13, 20240.0227710.0240880.0227190.0232200.02322028,030
Mar 12, 20240.0229800.0230950.0219170.0227710.02277127,632
Mar 11, 20240.0234520.0240630.0219090.0229800.02298027,395
Mar 10, 20240.0240890.0256420.0230810.0234520.02345226,438
Mar 09, 20240.0252830.0260270.0204840.0240890.02408936,548
Mar 08, 20240.0259760.0260870.0221730.0252830.02528330,177
Mar 07, 20240.0271670.0284030.0258290.0259760.02597627,343
Mar 06, 20240.0247270.0302360.0241570.0271670.02716734,169
Mar 05, 20240.0209120.0378110.0208830.0247270.02472736,860
Mar 04, 20240.0261940.0262040.0208680.0209120.02091225,525
Mar 03, 20240.0270110.0295020.0196930.0261940.02619439,704
Mar 02, 20240.0175360.0270200.0144570.0270110.02701155,343
Mar 01, 20240.0149410.0251770.0132660.0175360.01753641,643
Feb 29, 20240.0137630.0155090.0131170.0149410.01494129,965
Feb 28, 20240.0151000.0154550.0130090.0137630.01376330,052
Feb 27, 20240.0148990.0158500.0137200.0151000.01510030,217
Feb 26, 20240.0133590.0159640.0132590.0148990.01489933,392
Feb 25, 20240.0130000.0139000.0129540.0133590.01335926,851
Feb 24, 20240.0137200.0139660.0129030.0130000.01300026,420
Feb 23, 20240.0134980.0139910.0130840.0137200.01372026,734
Feb 22, 20240.0129990.0141100.0128720.0134980.01349827,797
Feb 21, 20240.0135230.0139820.0128740.0129990.01299926,667
Feb 20, 20240.0147950.0195080.0128780.0135230.01352331,926
Feb 19, 20240.0134560.0156910.0133000.0147950.01479543,800
Feb 18, 20240.0130010.0142780.0128650.0134560.01345628,002
Feb 17, 20240.0125470.0135010.0125470.0130010.01300127,262
Feb 16, 20240.0131400.0137490.0124570.0125470.01254726,966
Feb 15, 20240.0142420.0146750.0125610.0131400.01314027,734
Feb 14, 20240.0174480.0188320.0137830.0142420.01424228,592
Feb 13, 20240.0125290.0180640.0124200.0174480.01744837,578
Feb 12, 20240.0128600.0130980.0122350.0125290.01252926,443
Feb 11, 20240.0128040.0133370.0122050.0128600.01286027,022
Feb 10, 20240.0133000.0135790.0127970.0128040.01280426,081
Feb 09, 20240.0134730.0143610.0132490.0133000.01330025,969
Feb 08, 20240.0129430.0136170.0127010.0134730.01347327,468
Feb 07, 20240.0126410.0132600.0126130.0129430.01294326,593
Feb 06, 20240.0142010.0142400.0125890.0126410.01264125,623
Feb 05, 20240.0134480.0144790.0121800.0142010.01420130,187
Feb 04, 20240.0131340.0135750.0130620.0134480.01344826,457
Feb 03, 20240.0131790.0136820.0130100.0131340.01313426,027
Feb 02, 20240.0131990.0137170.0129120.0131790.01317926,220
Feb 01, 20240.0134110.0140390.0127750.0131990.01319925,838
Jan 31, 20240.0139610.0139980.0132200.0134110.01341126,252
Jan 30, 20240.0139920.0140360.0133350.0139610.01396126,744
Jan 29, 20240.0142290.0142510.0138030.0139920.01399226,300
Jan 28, 20240.0138870.0142600.0135030.0142290.01422926,446
Jan 27, 20240.0142080.0142420.0135180.0138870.01388726,062
Jan 26, 20240.0143850.0146650.0134500.0142080.01420827,245
Jan 25, 20240.0144210.0147350.0138900.0143850.01438526,898
Jan 24, 20240.0150140.0159790.0141940.0144210.01442126,128
Jan 23, 20240.0142550.0168790.0135250.0150140.01501428,500
Jan 22, 20240.0147060.0149500.0131820.0142550.01425529,136
Jan 21, 20240.0127850.0149640.0124300.0147060.01470631,433
Jan 20, 20240.0125350.0132320.0124280.0127850.01278527,164
Jan 19, 20240.0127790.0135290.0124990.0125350.01253525,964
Jan 18, 20240.0147910.0148050.0125200.0127790.01277926,580
Jan 17, 20240.0134000.0194990.0131000.0147910.01479132,638
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...