U.S. markets close in 6 hours 14 minutes

Metaverse ETP USD (ETP-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.013130-0.000232 (-1.74%)
A partir del 01:42PM UTC. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 20240.0133180.0134700.0131010.0131300.01313026,783
24 abr 20240.0133000.0137810.0132450.0133180.01331827,205
23 abr 20240.0141520.0141930.0132240.0133000.01330026,162
22 abr 20240.0138760.0141910.0138210.0141520.01415226,565
21 abr 20240.0139220.0139930.0138210.0138760.01387626,155
20 abr 20240.0137160.0139930.0137160.0139220.01392226,273
19 abr 20240.0141920.0142570.0136540.0137160.01371626,234
18 abr 20240.0143060.0143480.0141180.0141920.01419226,207
17 abr 20240.0141410.0146080.0140330.0143060.01430626,917
16 abr 20240.0144260.0145420.0141110.0141410.01414126,124
15 abr 20240.0146890.0147600.0143210.0144260.01442626,587
14 abr 20240.0163810.0163910.0146770.0146890.01468926,482
13 abr 20240.0154660.0178020.0153800.0163810.01638132,061
12 abr 20240.0158380.0158750.0153860.0154660.01546626,923
11 abr 20240.0157290.0158740.0156540.0158380.01583826,628
10 abr 20240.0158470.0159000.0154940.0157290.01572926,888
09 abr 20240.0161660.0163430.0157690.0158470.01584726,203
08 abr 20240.0158930.0163500.0158640.0161660.01616626,495
07 abr 20240.0164490.0165090.0158610.0158930.01589327,513
06 abr 20240.0163750.0169930.0163410.0164490.01644927,655
05 abr 20240.0166550.0166620.0161280.0163750.01637526,759
04 abr 20240.0173080.0173740.0166540.0166550.01665526,063
03 abr 20240.0174940.0175000.0172960.0173080.01730826,264
02 abr 20240.0194990.0196050.0174820.0174940.01749425,685
01 abr 20240.0209190.0210030.0193140.0194990.01949926,622
31 mar 20240.0216060.0231910.0200070.0209190.02091930,001
30 mar 20240.0217670.0220510.0215100.0216060.02160626,197
29 mar 20240.0202340.0217860.0199290.0217670.02176729,585
28 mar 20240.0196400.0240500.0196400.0202340.02023430,859
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 ene 20240.0139610.0139980.0132200.0134110.01341126,252
30 ene 20240.0139920.0140360.0133350.0139610.01396126,744
29 ene 20240.0142290.0142510.0138030.0139920.01399226,300
28 ene 20240.0138870.0142600.0135030.0142290.01422926,446
27 ene 20240.0142080.0142420.0135180.0138870.01388726,062
26 ene 20240.0143850.0146650.0134500.0142080.01420827,245
25 ene 20240.0144210.0147350.0138900.0143850.01438526,898
24 ene 20240.0150140.0159790.0141940.0144210.01442126,128
23 ene 20240.0142550.0168790.0135250.0150140.01501428,500
22 ene 20240.0147060.0149500.0131820.0142550.01425529,136
21 ene 20240.0127850.0149640.0124300.0147060.01470631,433
20 ene 20240.0125350.0132320.0124280.0127850.01278527,164
19 ene 20240.0127790.0135290.0124990.0125350.01253525,964
18 ene 20240.0147910.0148050.0125200.0127790.01277926,580
17 ene 20240.0134000.0194990.0131000.0147910.01479132,638
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...