Australia markets close in 5 hours 37 minutes

Metaverse ETP AUD (ETP-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.021925-0.000795 (-3.50%)
As of 12:32AM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.0219760.0219590.0219050.0219250.02192539,546
07 May 20240.0226930.0226990.0219580.0225420.02254240,333
06 May 20240.0216340.0240920.0215480.0226930.02269343,425
05 May 20240.0212140.0218750.0211610.0216340.02163439,837
04 May 20240.0210580.0213100.0209340.0212140.02121440,146
03 May 20240.0210830.0215850.0210390.0210580.02105840,855
02 May 20240.0209620.0212460.0208920.0210830.02108341,773
01 May 20240.0209660.0210340.0208610.0209620.02096240,454
30 Apr 20240.0206110.0210090.0203540.0209660.02096641,775
29 Apr 20240.0205360.0206550.0203520.0206110.02061140,272
28 Apr 20240.0207100.0207100.0203440.0205360.02053640,075
27 Apr 20240.0205450.0207830.0204990.0207100.02071040,281
26 Apr 20240.0204950.0208300.0201490.0205450.02054541,732
25 Apr 20240.0204990.0211420.0203890.0204950.02049541,867
24 Apr 20240.0219340.0219920.0203820.0204990.02049940,324
23 Apr 20240.0215960.0220030.0214620.0219340.02193441,174
22 Apr 20240.0216990.0218100.0215410.0215960.02159640,707
21 Apr 20240.0213780.0218100.0213780.0216990.02169940,949
20 Apr 20240.0220940.0223490.0213010.0213780.02137840,888
19 Apr 20240.0222180.0222800.0218850.0220940.02209440,800
18 Apr 20240.0220530.0226920.0218650.0222180.02221841,805
17 Apr 20240.0223940.0226280.0220460.0220530.02205340,741
16 Apr 20240.0226870.0228010.0222190.0223940.02239441,273
15 Apr 20240.0252480.0252640.0227110.0226870.02268740,900
14 Apr 20240.0238380.0274380.0237050.0252480.02524849,416
13 Apr 20240.0242160.0243190.0238240.0238380.02383841,496
12 Apr 20240.0241710.0242670.0240000.0242160.02421640,714
11 Apr 20240.0239080.0240010.0236350.0241710.02417141,319
10 Apr 20240.0244750.0247440.0237850.0239080.02390839,532
09 Apr 20240.0241910.0247520.0241130.0244750.02447540,112
08 Apr 20240.0249950.0250860.0240950.0241910.02419141,878
07 Apr 20240.0248830.0258210.0248310.0249950.02499542,024
06 Apr 20240.0252820.0253600.0246150.0248830.02488340,661
05 Apr 20240.0263540.0263760.0252870.0252820.02528239,563
04 Apr 20240.0268600.0268830.0263340.0263540.02635439,991
03 Apr 20240.0300540.0301470.0268580.0268600.02686039,437
02 Apr 20240.0320180.0321870.0297740.0300540.03005441,034
01 Apr 20240.0331430.0355740.0306900.0320180.03201845,917
31 Mar 20240.0333890.0338260.0329970.0331430.03314340,185
30 Mar 20240.0310560.0334190.0305810.0333890.03338945,381
29 Mar 20240.0301050.0368160.0301050.0310560.03105647,364
28 Mar 20240.0299020.0305080.0291890.0301050.03010541,207
27 Mar 20240.0293160.0302510.0287900.0299020.02990241,804
26 Mar 20240.0297330.0299150.0291920.0293160.02931641,642
25 Mar 20240.0285210.0299400.0283540.0297330.02973340,969
24 Mar 20240.0297460.0298000.0283190.0285210.02852139,830
23 Mar 20240.0297480.0298750.0296120.0297460.02974640,041
22 Mar 20240.0295300.0300250.0296380.0297480.02974840,120
21 Mar 20240.0288380.0295850.0286830.0295300.02953041,501
20 Mar 20240.0288630.0291740.0288250.0288380.02883840,152
19 Mar 20240.0308340.0310640.0286590.0288630.02886341,034
18 Mar 20240.0311850.0316750.0305010.0308340.03083440,499
17 Mar 20240.0306970.0316800.0297640.0311850.03118541,409
16 Mar 20240.0347080.0356500.0300300.0306970.03069738,954
15 Mar 20240.0350360.0363400.0344600.0347080.03470841,729
14 Mar 20240.0344640.0363360.0344020.0350360.03503642,293
13 Mar 20240.0347420.0348970.0331200.0344640.03446441,821
12 Mar 20240.0353990.0363760.0331600.0347420.03474241,417
11 Mar 20240.0362570.0385950.0348370.0353990.03539939,907
10 Mar 20240.0380550.0391740.0308320.0362570.03625755,010
09 Mar 20240.0392310.0394100.0333910.0380550.03805545,421
08 Mar 20240.0413710.0431940.0390300.0392310.03923141,295
07 Mar 20240.0380200.0463690.0367260.0413710.04137152,035
06 Mar 20240.0321390.0582730.0321140.0380200.03802056,675
05 Mar 20240.0401290.0401440.0320300.0321390.03213939,229
04 Mar 20240.0413330.0451450.0301360.0401290.04012960,826
03 Mar 20240.0268340.0413470.0221240.0413330.04133384,689
02 Mar 20240.0229860.0385270.0203910.0268340.02683463,724
01 Mar 20240.0211910.0237710.0201690.0229860.02298646,099
29 Feb 20240.0230760.0237910.0200320.0211910.02119146,273
28 Feb 20240.0227840.0242230.0209710.0230760.02307646,177
27 Feb 20240.0203530.0244260.0202280.0227840.02278451,062
26 Feb 20240.0198320.0212070.0197630.0203530.02035340,910
25 Feb 20240.0209310.0213060.0196840.0198320.01983240,306
24 Feb 20240.0205790.0212960.0199060.0209310.02093140,784
23 Feb 20240.0198330.0215670.0195280.0205790.02057942,381
22 Feb 20240.0206350.0213440.0196780.0198330.01983340,688
21 Feb 20240.0226550.0298690.0196250.0206350.02063548,718
20 Feb 20240.0205850.0239700.0203470.0226550.02265567,069
19 Feb 20240.0199080.0218700.0197150.0205850.02058542,836
18 Feb 20240.0192130.0206740.0192130.0199080.01990841,747
17 Feb 20240.0201360.0211110.0191260.0192130.01921341,293
16 Feb 20240.0219150.0226090.0192670.0201360.02013642,503
15 Feb 20240.0270370.0291900.0213290.0219150.02191543,995
14 Feb 20240.0191920.0279800.0190280.0270370.02703758,230
13 Feb 20240.0197090.0200690.0187180.0191920.01919240,503
12 Feb 20240.0196230.0204390.0187040.0197090.01970941,414
11 Feb 20240.0203830.0208120.0196120.0196230.01962339,971
10 Feb 20240.0207310.0220980.0203210.0203830.02038339,799
09 Feb 20240.0198500.0209680.0194730.0207310.02073142,267
08 Feb 20240.0193660.0203380.0193390.0198500.01985040,784
07 Feb 20240.0219130.0219740.0193880.0193660.01936639,252
06 Feb 20240.0206740.0223290.0187730.0219130.02191346,580
05 Feb 20240.0201380.0208140.0200270.0206740.02067440,674
04 Feb 20240.0202070.0209780.0199470.0201380.02013839,906
03 Feb 20240.0200760.0207650.0196140.0202070.02020740,202
02 Feb 20240.0204340.0213800.0194350.0200760.02007639,300
01 Feb 20240.0211690.0213060.0200110.0204340.02043440,000
31 Jan 20240.0211520.0213100.0201930.0211690.02116940,552
30 Jan 20240.0216330.0216200.0209090.0211520.02115239,758
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...