Singapore markets closed

Metaverse ETP USD (ETP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.020466+0.000796 (+4.05%)
As of 07:24PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.0196400.0228310.0196400.0204660.02046631,485
27 Mar 20240.0195510.0198960.0190740.0196400.01964026,882
26 Mar 20240.0191670.0197600.0188230.0195510.01955127,333
25 Mar 20240.0193720.0195060.0190880.0191670.01916727,225
24 Mar 20240.0185840.0195060.0184750.0193720.01937226,693
23 Mar 20240.0193820.0194170.0184520.0185840.01858425,953
22 Mar 20240.0195500.0196320.0192950.0193820.01938226,091
21 Mar 20240.0194860.0197270.0194690.0195500.01955026,367
20 Mar 20240.0188180.0195000.0187490.0194860.01948627,386
19 Mar 20240.0189260.0190520.0187880.0188180.01881826,200
18 Mar 20240.0202200.0204080.0188000.0189260.01892626,907
17 Mar 20240.0204670.0207880.0200180.0202200.02022026,558
16 Mar 20240.0201460.0207910.0195340.0204670.02046727,177
15 Mar 20240.0228330.0234070.0197130.0201460.02014625,566
14 Mar 20240.0232200.0240780.0227040.0228330.02283327,452
13 Mar 20240.0227710.0240880.0227190.0232200.02322028,030
12 Mar 20240.0229800.0230950.0219170.0227710.02277127,632
11 Mar 20240.0234520.0240630.0219090.0229800.02298027,395
10 Mar 20240.0240890.0256420.0230810.0234520.02345226,438
09 Mar 20240.0252830.0260270.0204840.0240890.02408936,548
08 Mar 20240.0259760.0260870.0221730.0252830.02528330,177
07 Mar 20240.0271670.0284030.0258290.0259760.02597627,343
06 Mar 20240.0247270.0302360.0241570.0271670.02716734,169
05 Mar 20240.0209120.0378110.0208830.0247270.02472736,860
04 Mar 20240.0261940.0262040.0208680.0209120.02091225,525
03 Mar 20240.0270110.0295020.0196930.0261940.02619439,704
02 Mar 20240.0175360.0270200.0144570.0270110.02701155,343
01 Mar 20240.0149410.0251770.0132660.0175360.01753641,643
29 Feb 20240.0137630.0155090.0131170.0149410.01494129,965
28 Feb 20240.0151000.0154550.0130090.0137630.01376330,052
27 Feb 20240.0148990.0158500.0137200.0151000.01510030,217
26 Feb 20240.0133590.0159640.0132590.0148990.01489933,392
25 Feb 20240.0130000.0139000.0129540.0133590.01335926,851
24 Feb 20240.0137200.0139660.0129030.0130000.01300026,420
23 Feb 20240.0134980.0139910.0130840.0137200.01372026,734
22 Feb 20240.0129990.0141100.0128720.0134980.01349827,797
21 Feb 20240.0135230.0139820.0128740.0129990.01299926,667
20 Feb 20240.0147950.0195080.0128780.0135230.01352331,926
19 Feb 20240.0134560.0156910.0133000.0147950.01479543,800
18 Feb 20240.0130010.0142780.0128650.0134560.01345628,002
17 Feb 20240.0125470.0135010.0125470.0130010.01300127,262
16 Feb 20240.0131400.0137490.0124570.0125470.01254726,966
15 Feb 20240.0142420.0146750.0125610.0131400.01314027,734
14 Feb 20240.0174480.0188320.0137830.0142420.01424228,592
13 Feb 20240.0125290.0180640.0124200.0174480.01744837,578
12 Feb 20240.0128600.0130980.0122350.0125290.01252926,443
11 Feb 20240.0128040.0133370.0122050.0128600.01286027,022
10 Feb 20240.0133000.0135790.0127970.0128040.01280426,081
09 Feb 20240.0134730.0143610.0132490.0133000.01330025,969
08 Feb 20240.0129430.0136170.0127010.0134730.01347327,468
07 Feb 20240.0126410.0132600.0126130.0129430.01294326,593
06 Feb 20240.0142010.0142400.0125890.0126410.01264125,623
05 Feb 20240.0134480.0144790.0121800.0142010.01420130,187
04 Feb 20240.0131340.0135750.0130620.0134480.01344826,457
03 Feb 20240.0131790.0136820.0130100.0131340.01313426,027
02 Feb 20240.0131990.0137170.0129120.0131790.01317926,220
01 Feb 20240.0134110.0140390.0127750.0131990.01319925,838
31 Jan 20240.0139610.0139980.0132200.0134110.01341126,252
30 Jan 20240.0139920.0140360.0133350.0139610.01396126,744
29 Jan 20240.0142290.0142510.0138030.0139920.01399226,300
28 Jan 20240.0138870.0142600.0135030.0142290.01422926,446
27 Jan 20240.0142080.0142420.0135180.0138870.01388726,062
26 Jan 20240.0143850.0146650.0134500.0142080.01420827,245
25 Jan 20240.0144210.0147350.0138900.0143850.01438526,898
24 Jan 20240.0150140.0159790.0141940.0144210.01442126,128
23 Jan 20240.0142550.0168790.0135250.0150140.01501428,500
22 Jan 20240.0147060.0149500.0131820.0142550.01425529,136
21 Jan 20240.0127850.0149640.0124300.0147060.01470631,433
20 Jan 20240.0125350.0132320.0124280.0127850.01278527,164
19 Jan 20240.0127790.0135290.0124990.0125350.01253525,964
18 Jan 20240.0147910.0148050.0125200.0127790.01277926,580
17 Jan 20240.0134000.0194990.0131000.0147910.01479132,638
16 Jan 20240.0139780.0140670.0127060.0134000.01340026,988
15 Jan 20240.0126470.0196990.0123800.0139780.01397829,993
14 Jan 20240.0123650.0128930.0120410.0126470.01264727,212
13 Jan 20240.0121420.0124730.0120240.0123650.01236526,709
12 Jan 20240.0127670.0128820.0120290.0121420.01214225,914
11 Jan 20240.0123360.0129500.0121940.0127670.01276727,027
10 Jan 20240.0121270.0125180.0120860.0123360.01233626,596
09 Jan 20240.0129420.0131200.0120860.0121270.01212725,991
08 Jan 20240.0136200.0136480.0121180.0129420.01294226,441
07 Jan 20240.0135560.0136590.0130980.0136200.01362027,806
06 Jan 20240.0136370.0143010.0134170.0135560.01355627,107
05 Jan 20240.0141520.0142640.0135760.0136370.01363726,079
04 Jan 20240.0148490.0149280.0140280.0141520.01415226,908
03 Jan 20240.0148050.0149820.0143370.0148490.01484926,978
02 Jan 20240.0146960.0150540.0142830.0148050.01480528,176
01 Jan 20240.0146510.0152630.0145210.0146960.01469626,185
31 Dec 20230.0153990.0159760.0143640.0146310.01463126,708
30 Dec 20230.0157480.0159040.0143270.0153990.01539926,425
29 Dec 20230.0152480.0165630.0143040.0157480.01574828,978
28 Dec 20230.0143510.0152480.0142180.0152480.01524829,422
27 Dec 20230.0146460.0147700.0142810.0143510.01435126,408
26 Dec 20230.0146380.0157600.0142670.0146460.01464627,469
25 Dec 20230.0146950.0153490.0142070.0146370.01463727,047
24 Dec 20230.0151830.0154940.0144610.0146940.01469426,376
23 Dec 20230.0145060.0155120.0140040.0151840.01518427,841
22 Dec 20230.0149250.0157420.0142010.0145060.01450626,407
21 Dec 20230.0150810.0152660.0146550.0149260.01492626,186
20 Dec 20230.0150000.0159560.0143660.0150800.01508027,474
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...