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
$0.001926
5.51%
08:33 AM ET
Low:$0.001926
High:$0.001926
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,925,887
Volume 24h
$64,030.4
Volume / Market Cap
0.033247
Price Change 24h
$0.000106
5.51%
Circulating Supply
-
Historical Data of Metaverse
Data from July 23, 2026 to August 22, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 22, 2026 | $0.001826 | $0.00183 | $0.001826 | $0.001826 | 0.010408% |
| August 21, 2026 | $0.001771 | $0.001826 | $0.00177 | $0.001826 | 3.11323% |
| August 21, 2026 | $0.001771 | $0.001771 | $0.00177 | $0.00177 | 0.00113% |
| August 20, 2026 | $0.00166 | $0.001797 | $0.001659 | $0.001771 | 6.68736% |
| August 20, 2026 | $0.00166 | $0.001783 | $0.001659 | $0.001774 | 6.90729% |
| August 19, 2026 | $0.00158 | $0.00166 | $0.00158 | $0.00166 | 5.03278% |
| August 19, 2026 | $0.00158 | $0.00158 | $0.00158 | $0.00158 | 0.003164% |
| August 18, 2026 | $0.00155 | $0.00158 | $0.00155 | $0.00158 | 1.95254% |
| August 18, 2026 | $0.00155 | $0.00155 | $0.00155 | $0.00155 | 0.000645% |
| August 17, 2026 | $0.00156 | $0.00156 | $0.001549 | $0.00155 | 0.638568% |
| August 17, 2026 | $0.00156 | $0.00156 | $0.00156 | $0.00156 | 0.002565% |
| August 16, 2026 | $0.00156 | $0.00156 | $0.00156 | $0.00156 | 0.0109% |
| August 16, 2026 | $0.00156 | $0.00156 | $0.00156 | $0.00156 | 0.00513% |
| August 15, 2026 | $0.00156 | $0.00156 | $0.001559 | $0.00156 | 0.001282% |
| August 15, 2026 | $0.00156 | $0.00156 | $0.00156 | $0.00156 | 0.004488% |
| August 14, 2026 | $0.001607 | $0.001607 | $0.001559 | $0.00156 | 2.9267% |
| August 14, 2026 | $0.001607 | $0.001607 | $0.001607 | $0.001607 | 0.004357% |
| August 13, 2026 | $0.001555 | $0.001607 | $0.001554 | $0.001607 | 3.34298% |
| August 13, 2026 | $0.001555 | $0.001555 | $0.001555 | $0.001555 | 0.000643% |
| August 12, 2026 | $0.001587 | $0.001587 | $0.001555 | $0.001555 | 2.01751% |
| August 12, 2026 | $0.001587 | $0.001587 | $0.001587 | $0.001587 | 0.007563% |
| August 11, 2026 | $0.001608 | $0.001609 | $0.001587 | $0.001587 | 1.30809% |
| August 11, 2026 | $0.001608 | $0.001608 | $0.001607 | $0.001608 | % |
| August 10, 2026 | $0.001637 | $0.001637 | $0.001584 | $0.001608 | 1.79287% |
| August 10, 2026 | $0.001637 | $0.001637 | $0.001584 | $0.001584 | 3.24122% |
| August 09, 2026 | $0.001512 | $0.001637 | $0.001512 | $0.001637 | 8.26769% |
| August 09, 2026 | $0.001512 | $0.001512 | $0.001512 | $0.001512 | % |
| August 08, 2026 | $0.001512 | $0.001512 | $0.001512 | $0.001512 | 0.009259% |
| August 08, 2026 | $0.001512 | $0.001512 | $0.001512 | $0.001512 | 0.003968% |
| August 07, 2026 | $0.001557 | $0.001557 | $0.001491 | $0.001512 | 2.87315% |
| August 07, 2026 | $0.001557 | $0.001557 | $0.001557 | $0.001557 | 0.001927% |
| August 06, 2026 | $0.001564 | $0.001564 | $0.001556 | $0.001557 | 0.446968% |
| August 06, 2026 | $0.001564 | $0.001564 | $0.001564 | $0.001564 | 0.012149% |
| August 05, 2026 | $0.001515 | $0.001564 | $0.001515 | $0.001564 | 3.22832% |
| August 05, 2026 | $0.001515 | $0.001522 | $0.001515 | $0.001522 | 0.459397% |
| August 04, 2026 | $0.001494 | $0.001515 | $0.001494 | $0.001515 | 1.41642% |
| August 04, 2026 | $0.001494 | $0.001494 | $0.001494 | $0.001494 | 0.010041% |
| August 03, 2026 | $0.001494 | $0.001494 | $0.001493 | $0.001494 | 0.009372% |
| August 03, 2026 | $0.001494 | $0.001494 | $0.001494 | $0.001494 | 0.004017% |
| August 02, 2026 | $0.001494 | $0.001494 | $0.001494 | $0.001494 | 0.013388% |
| August 02, 2026 | $0.001494 | $0.001494 | $0.001494 | $0.001494 | 0.002678% |
| August 01, 2026 | $0.001508 | $0.001548 | $0.001494 | $0.001494 | 0.909398% |
| August 01, 2026 | $0.001508 | $0.001508 | $0.001508 | $0.001508 | 0.00199% |
| July 31, 2026 | $0.00151 | $0.00151 | $0.001507 | $0.001508 | 0.146369% |
| July 31, 2026 | $0.00151 | $0.00151 | $0.00151 | $0.00151 | 0.004636% |
| July 30, 2026 | $0.001509 | $0.00151 | $0.001509 | $0.00151 | 0.047709% |
| July 30, 2026 | $0.001509 | $0.00151 | $0.001509 | $0.001509 | 0.005964% |
| July 29, 2026 | $0.001505 | $0.001516 | $0.001504 | $0.00151 | 0.329649% |
| July 29, 2026 | $0.001505 | $0.001505 | $0.001504 | $0.001505 | 0.010634% |
| July 28, 2026 | $0.001546 | $0.001546 | $0.001504 | $0.001505 | 2.64874% |
| July 28, 2026 | $0.001546 | $0.001546 | $0.001545 | $0.001546 | 0.008411% |
| July 27, 2026 | $0.001546 | $0.001546 | $0.001545 | $0.001545 | 0.010999% |
| July 27, 2026 | $0.001546 | $0.001546 | $0.001546 | $0.001546 | 0.019411% |
| July 26, 2026 | $0.001591 | $0.001593 | $0.001546 | $0.001546 | 2.82244% |
| July 26, 2026 | $0.001591 | $0.001591 | $0.00159 | $0.001591 | 0.000629% |
| July 25, 2026 | $0.001591 | $0.001591 | $0.00159 | $0.001591 | 0.01446% |
| July 25, 2026 | $0.001591 | $0.001591 | $0.00159 | $0.001591 | 0.003772% |
| July 24, 2026 | $0.001591 | $0.001591 | $0.00159 | $0.001591 | 0.025142% |
| July 24, 2026 | $0.001591 | $0.001591 | $0.001591 | $0.001591 | 0.001257% |
| July 23, 2026 | $0.001591 | $0.001591 | $0.001591 | $0.001591 | 0.007542% |
| July 23, 2026 | $0.001591 | $0.001591 | $0.001591 | $0.001591 | 0.003143% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Metaverse price
$0.001926
5.51%