Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
62,887.66
-911.38(-1.43%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Metaverse ETP USD (ETP-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.013372

-0.000226

(-1.66%)

As of 05:28PM UTC. Market open.

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Apr 2024	0.013532	0.013532	0.013293	0.013372	0.013372	26,120
26 Apr 2024	0.013399	0.013606	0.013370	0.013532	0.013532	26,319
25 Apr 2024	0.013318	0.013539	0.013095	0.013399	0.013399	27,217
24 Apr 2024	0.013300	0.013781	0.013245	0.013318	0.013318	27,205
23 Apr 2024	0.014152	0.014193	0.013224	0.013300	0.013300	26,162
22 Apr 2024	0.013876	0.014191	0.013821	0.014152	0.014152	26,565
21 Apr 2024	0.013922	0.013993	0.013821	0.013876	0.013876	26,155
20 Apr 2024	0.013716	0.013993	0.013716	0.013922	0.013922	26,273
19 Apr 2024	0.014192	0.014257	0.013654	0.013716	0.013716	26,234
18 Apr 2024	0.014306	0.014348	0.014118	0.014192	0.014192	26,207
17 Apr 2024	0.014141	0.014608	0.014033	0.014306	0.014306	26,917
16 Apr 2024	0.014426	0.014542	0.014111	0.014141	0.014141	26,124
15 Apr 2024	0.014689	0.014760	0.014321	0.014426	0.014426	26,587
14 Apr 2024	0.016381	0.016391	0.014677	0.014689	0.014689	26,482
13 Apr 2024	0.015466	0.017802	0.015380	0.016381	0.016381	32,061
12 Apr 2024	0.015838	0.015875	0.015386	0.015466	0.015466	26,923
11 Apr 2024	0.015729	0.015874	0.015654	0.015838	0.015838	26,628
10 Apr 2024	0.015847	0.015900	0.015494	0.015729	0.015729	26,888
09 Apr 2024	0.016166	0.016343	0.015769	0.015847	0.015847	26,203
08 Apr 2024	0.015893	0.016350	0.015864	0.016166	0.016166	26,495
07 Apr 2024	0.016449	0.016509	0.015861	0.015893	0.015893	27,513
06 Apr 2024	0.016375	0.016993	0.016341	0.016449	0.016449	27,655
05 Apr 2024	0.016655	0.016662	0.016128	0.016375	0.016375	26,759
04 Apr 2024	0.017308	0.017374	0.016654	0.016655	0.016655	26,063
03 Apr 2024	0.017494	0.017500	0.017296	0.017308	0.017308	26,264
02 Apr 2024	0.019499	0.019605	0.017482	0.017494	0.017494	25,685
01 Apr 2024	0.020919	0.021003	0.019314	0.019499	0.019499	26,622
31 Mar 2024	0.021606	0.023191	0.020007	0.020919	0.020919	30,001
30 Mar 2024	0.021767	0.022051	0.021510	0.021606	0.021606	26,197
29 Mar 2024	0.020234	0.021786	0.019929	0.021767	0.021767	29,585
28 Mar 2024	0.019640	0.024050	0.019640	0.020234	0.020234	30,859
27 Mar 2024	0.019551	0.019896	0.019074	0.019640	0.019640	26,882
26 Mar 2024	0.019167	0.019760	0.018823	0.019551	0.019551	27,333
25 Mar 2024	0.019372	0.019506	0.019088	0.019167	0.019167	27,225
24 Mar 2024	0.018584	0.019506	0.018475	0.019372	0.019372	26,693
23 Mar 2024	0.019382	0.019417	0.018452	0.018584	0.018584	25,953
22 Mar 2024	0.019550	0.019632	0.019295	0.019382	0.019382	26,091
21 Mar 2024	0.019486	0.019727	0.019469	0.019550	0.019550	26,367
20 Mar 2024	0.018818	0.019500	0.018749	0.019486	0.019486	27,386
19 Mar 2024	0.018926	0.019052	0.018788	0.018818	0.018818	26,200
18 Mar 2024	0.020220	0.020408	0.018800	0.018926	0.018926	26,907
17 Mar 2024	0.020467	0.020788	0.020018	0.020220	0.020220	26,558
16 Mar 2024	0.020146	0.020791	0.019534	0.020467	0.020467	27,177
15 Mar 2024	0.022833	0.023407	0.019713	0.020146	0.020146	25,566
14 Mar 2024	0.023220	0.024078	0.022704	0.022833	0.022833	27,452
13 Mar 2024	0.022771	0.024088	0.022719	0.023220	0.023220	28,030
12 Mar 2024	0.022980	0.023095	0.021917	0.022771	0.022771	27,632
11 Mar 2024	0.023452	0.024063	0.021909	0.022980	0.022980	27,395
10 Mar 2024	0.024089	0.025642	0.023081	0.023452	0.023452	26,438
09 Mar 2024	0.025283	0.026027	0.020484	0.024089	0.024089	36,548
08 Mar 2024	0.025976	0.026087	0.022173	0.025283	0.025283	30,177
07 Mar 2024	0.027167	0.028403	0.025829	0.025976	0.025976	27,343
06 Mar 2024	0.024727	0.030236	0.024157	0.027167	0.027167	34,169
05 Mar 2024	0.020912	0.037811	0.020883	0.024727	0.024727	36,860
04 Mar 2024	0.026194	0.026204	0.020868	0.020912	0.020912	25,525
03 Mar 2024	0.027011	0.029502	0.019693	0.026194	0.026194	39,704
02 Mar 2024	0.017536	0.027020	0.014457	0.027011	0.027011	55,343
01 Mar 2024	0.014941	0.025177	0.013266	0.017536	0.017536	41,643
29 Feb 2024	0.013763	0.015509	0.013117	0.014941	0.014941	29,965
28 Feb 2024	0.015100	0.015455	0.013009	0.013763	0.013763	30,052
27 Feb 2024	0.014899	0.015850	0.013720	0.015100	0.015100	30,217
26 Feb 2024	0.013359	0.015964	0.013259	0.014899	0.014899	33,392
25 Feb 2024	0.013000	0.013900	0.012954	0.013359	0.013359	26,851
24 Feb 2024	0.013720	0.013966	0.012903	0.013000	0.013000	26,420
23 Feb 2024	0.013498	0.013991	0.013084	0.013720	0.013720	26,734
22 Feb 2024	0.012999	0.014110	0.012872	0.013498	0.013498	27,797
21 Feb 2024	0.013523	0.013982	0.012874	0.012999	0.012999	26,667
20 Feb 2024	0.014795	0.019508	0.012878	0.013523	0.013523	31,926
19 Feb 2024	0.013456	0.015691	0.013300	0.014795	0.014795	43,800
18 Feb 2024	0.013001	0.014278	0.012865	0.013456	0.013456	28,002
17 Feb 2024	0.012547	0.013501	0.012547	0.013001	0.013001	27,262
16 Feb 2024	0.013140	0.013749	0.012457	0.012547	0.012547	26,966
15 Feb 2024	0.014242	0.014675	0.012561	0.013140	0.013140	27,734
14 Feb 2024	0.017448	0.018832	0.013783	0.014242	0.014242	28,592
13 Feb 2024	0.012529	0.018064	0.012420	0.017448	0.017448	37,578
12 Feb 2024	0.012860	0.013098	0.012235	0.012529	0.012529	26,443
11 Feb 2024	0.012804	0.013337	0.012205	0.012860	0.012860	27,022
10 Feb 2024	0.013300	0.013579	0.012797	0.012804	0.012804	26,081
09 Feb 2024	0.013473	0.014361	0.013249	0.013300	0.013300	25,969
08 Feb 2024	0.012943	0.013617	0.012701	0.013473	0.013473	27,468
07 Feb 2024	0.012641	0.013260	0.012613	0.012943	0.012943	26,593
06 Feb 2024	0.014201	0.014240	0.012589	0.012641	0.012641	25,623
05 Feb 2024	0.013448	0.014479	0.012180	0.014201	0.014201	30,187
04 Feb 2024	0.013134	0.013575	0.013062	0.013448	0.013448	26,457
03 Feb 2024	0.013179	0.013682	0.013010	0.013134	0.013134	26,027
02 Feb 2024	0.013199	0.013717	0.012912	0.013179	0.013179	26,220
01 Feb 2024	0.013411	0.014039	0.012775	0.013199	0.013199	25,838
31 Jan 2024	0.013961	0.013998	0.013220	0.013411	0.013411	26,252
30 Jan 2024	0.013992	0.014036	0.013335	0.013961	0.013961	26,744
29 Jan 2024	0.014229	0.014251	0.013803	0.013992	0.013992	26,300
28 Jan 2024	0.013887	0.014260	0.013503	0.014229	0.014229	26,446
27 Jan 2024	0.014208	0.014242	0.013518	0.013887	0.013887	26,062
26 Jan 2024	0.014385	0.014665	0.013450	0.014208	0.014208	27,245
25 Jan 2024	0.014421	0.014735	0.013890	0.014385	0.014385	26,898
24 Jan 2024	0.015014	0.015979	0.014194	0.014421	0.014421	26,128
23 Jan 2024	0.014255	0.016879	0.013525	0.015014	0.015014	28,500
22 Jan 2024	0.014706	0.014950	0.013182	0.014255	0.014255	29,136
21 Jan 2024	0.012785	0.014964	0.012430	0.014706	0.014706	31,433
20 Jan 2024	0.012535	0.013232	0.012428	0.012785	0.012785	27,164
19 Jan 2024	0.012779	0.013529	0.012499	0.012535	0.012535	25,964
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD62,887.66-911.38(-1.43%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Metaverse ETP USD (ETP-USD)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
62,887.66
-911.38(-1.43%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)