Metaverse (ETP) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.014031
1.05%
11:48 PM ET
Low:$0.013776
High:$0.014071
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,193,017
Volume 24h
$26,220.4
Volume / Market Cap
0.021978
Price Change 24h
$0.000146
1.05%
Circulating Supply
85,026,192 ETP
Historical Data of Metaverse
Data from April 04, 2024 to May 04, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 03, 2024 | $0.02068 | $0.02213 | $0.02059 | $0.02201 | 6.43133% |
| May 02, 2024 | $0.0204 | $0.02086 | $0.01993 | $0.0206 | 0.980392% |
| May 01, 2024 | $0.02122 | $0.02128 | $0.01978 | $0.02008 | 5.37229% |
| April 30, 2024 | $0.02235 | $0.02265 | $0.02068 | $0.02105 | 5.81656% |
| April 26, 2024 | $0.02257 | $0.02268 | $0.02216 | $0.02238 | 0.841825% |
| April 25, 2024 | $0.02249 | $0.02274 | $0.02197 | $0.02271 | 0.978213% |
| April 24, 2024 | $0.02325 | $0.02347 | $0.02224 | $0.02241 | 3.6129% |
| April 23, 2024 | $0.0234 | $0.02352 | $0.02304 | $0.02323 | 0.726496% |
| April 22, 2024 | $0.02273 | $0.0234 | $0.02259 | $0.02327 | 2.37572% |
| April 21, 2024 | $0.02274 | $0.023 | $0.0225 | $0.0228 | 0.263852% |
| April 20, 2024 | $0.02235 | $0.02291 | $0.0221 | $0.02269 | 1.52125% |
| April 19, 2024 | $0.02223 | $0.02292 | $0.02086 | $0.02248 | 1.12461% |
| April 18, 2024 | $0.02145 | $0.02246 | $0.02129 | $0.02229 | 3.91608% |
| April 17, 2024 | $0.02234 | $0.02258 | $0.02089 | $0.02137 | 4.34199% |
| April 16, 2024 | $0.02221 | $0.02237 | $0.02158 | $0.02212 | 0.405223% |
| April 15, 2024 | $0.02302 | $0.02342 | $0.02181 | $0.02215 | 3.77932% |
| April 14, 2024 | $0.02241 | $0.02272 | $0.02178 | $0.02229 | 0.535475% |
| April 13, 2024 | $0.02351 | $0.02395 | $0.02138 | $0.02178 | 7.35857% |
| April 12, 2024 | $0.02451 | $0.02494 | $0.02284 | $0.02343 | 4.40636% |
| April 11, 2024 | $0.02472 | $0.02495 | $0.02435 | $0.02465 | 0.283172% |
| April 10, 2024 | $0.0242 | $0.02455 | $0.02362 | $0.02441 | 0.867769% |
| April 09, 2024 | $0.02507 | $0.02511 | $0.02387 | $0.02417 | 3.58995% |
| April 08, 2024 | $0.02428 | $0.02546 | $0.02417 | $0.02512 | 3.45964% |
| April 07, 2024 | $0.02412 | $0.02461 | $0.02411 | $0.02427 | 0.621891% |
| April 06, 2024 | $0.02375 | $0.02397 | $0.02362 | $0.02395 | 0.842105% |
| April 05, 2024 | $0.02398 | $0.02407 | $0.0231 | $0.02368 | 1.25104% |
| April 04, 2024 | $0.0231 | $0.02427 | $0.02278 | $0.02376 | 2.85714% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Metaverse price
$0.014031
1.05%