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
$0.002203
12:34 PM ET
Low:$0.002203
High:$0.002203
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$2,202,795
Volume 24h
$23.01
Volume / Market Cap
0.00001
Price Change 24h
-
Circulating Supply
-
Historical Data of Metaverse
Data from September 21, 2026 to October 21, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 21, 2026 | $0.002249 | $0.002249 | $0.002234 | $0.002239 | 0.45263% |
| October 20, 2026 | $0.002128 | $0.002249 | $0.002128 | $0.002249 | 5.68538% |
| October 20, 2026 | $0.002128 | $0.002213 | $0.002128 | $0.002206 | 3.68265% |
| October 19, 2026 | $0.00208 | $0.002156 | $0.002057 | $0.002128 | 2.29284% |
| October 19, 2026 | $0.00208 | $0.002118 | $0.002057 | $0.002118 | 1.78909% |
| October 18, 2026 | $0.002118 | $0.002196 | $0.002066 | $0.00208 | 1.79382% |
| October 18, 2026 | $0.002118 | $0.002118 | $0.002066 | $0.002101 | 0.802496% |
| October 17, 2026 | $0.002118 | $0.002139 | $0.002095 | $0.002119 | 0.007081% |
| October 17, 2026 | $0.002118 | $0.002127 | $0.002115 | $0.002124 | 0.245932% |
| October 16, 2026 | $0.00222 | $0.00223 | $0.002091 | $0.002117 | 4.67803% |
| October 16, 2026 | $0.00222 | $0.00223 | $0.002212 | $0.002216 | 0.201317% |
| October 15, 2026 | $0.002115 | $0.002228 | $0.002063 | $0.002224 | 5.13638% |
| October 15, 2026 | $0.002115 | $0.002133 | $0.002115 | $0.002121 | 0.281309% |
| October 14, 2026 | $0.002185 | $0.002207 | $0.002112 | $0.002119 | 3.05141% |
| October 14, 2026 | $0.002185 | $0.002189 | $0.002174 | $0.002178 | 0.329486% |
| October 13, 2026 | $0.002206 | $0.002219 | $0.002085 | $0.002189 | 0.745382% |
| October 13, 2026 | $0.002206 | $0.002207 | $0.002151 | $0.002153 | 2.3903% |
| October 12, 2026 | $0.002265 | $0.002384 | $0.002188 | $0.002217 | 2.12373% |
| October 12, 2026 | $0.002265 | $0.002265 | $0.002247 | $0.002263 | 0.094928% |
| October 11, 2026 | $0.002234 | $0.002297 | $0.002228 | $0.00227 | 1.62354% |
| October 11, 2026 | $0.002234 | $0.002234 | $0.002234 | $0.002234 | % |
| October 10, 2026 | $0.002224 | $0.002248 | $0.002215 | $0.002234 | 0.4388% |
| October 10, 2026 | $0.002224 | $0.00223 | $0.002215 | $0.002228 | 0.188828% |
| October 09, 2026 | $0.00224 | $0.002319 | $0.002214 | $0.002223 | 0.75714% |
| October 09, 2026 | $0.00224 | $0.002255 | $0.002237 | $0.002237 | 0.117857% |
| October 08, 2026 | $0.002368 | $0.002369 | $0.00216 | $0.002238 | 5.47186% |
| October 08, 2026 | $0.002368 | $0.002369 | $0.002352 | $0.002367 | 0.048569% |
| October 07, 2026 | $0.002445 | $0.002445 | $0.002361 | $0.002369 | 3.12434% |
| October 07, 2026 | $0.002445 | $0.002445 | $0.002445 | $0.002445 | % |
| October 06, 2026 | $0.002461 | $0.002478 | $0.002433 | $0.002445 | 0.648931% |
| October 06, 2026 | $0.002461 | $0.002478 | $0.002461 | $0.002463 | 0.07558% |
| October 05, 2026 | $0.002476 | $0.002491 | $0.002431 | $0.002461 | 0.640829% |
| October 05, 2026 | $0.002476 | $0.002491 | $0.002471 | $0.002481 | 0.176864% |
| October 04, 2026 | $0.002445 | $0.002488 | $0.00244 | $0.002475 | 1.23484% |
| October 04, 2026 | $0.002445 | $0.002446 | $0.00244 | $0.002442 | 0.116572% |
| October 03, 2026 | $0.002427 | $0.002449 | $0.002427 | $0.002444 | 0.688047% |
| October 03, 2026 | $0.002427 | $0.002427 | $0.002427 | $0.002427 | % |
| October 02, 2026 | $0.002394 | $0.002512 | $0.002394 | $0.002427 | 1.37708% |
| October 02, 2026 | $0.002394 | $0.002394 | $0.002394 | $0.002394 | % |
| October 01, 2026 | $0.002404 | $0.002416 | $0.002384 | $0.002394 | 0.407656% |
| October 01, 2026 | $0.002404 | $0.002416 | $0.002402 | $0.002411 | 0.286607% |
| September 30, 2026 | $0.00243 | $0.002455 | $0.002392 | $0.002409 | 0.851384% |
| September 30, 2026 | $0.00243 | $0.00243 | $0.00243 | $0.00243 | % |
| September 29, 2026 | $0.002425 | $0.00243 | $0.002379 | $0.00243 | 0.227663% |
| September 29, 2026 | $0.002425 | $0.00243 | $0.002394 | $0.002425 | 0.00165% |
| September 28, 2026 | $0.002508 | $0.002512 | $0.002399 | $0.002421 | 3.44302% |
| September 28, 2026 | $0.002508 | $0.002512 | $0.00247 | $0.002493 | 0.583408% |
| September 27, 2026 | $0.002477 | $0.002542 | $0.002475 | $0.002504 | 1.09076% |
| September 27, 2026 | $0.002477 | $0.002477 | $0.002477 | $0.002477 | % |
| September 26, 2026 | $0.002469 | $0.002496 | $0.002448 | $0.002477 | 0.350819% |
| September 26, 2026 | $0.002469 | $0.002496 | $0.002468 | $0.002491 | 0.892036% |
| September 25, 2026 | $0.002383 | $0.002496 | $0.002367 | $0.002489 | 4.42388% |
| September 25, 2026 | $0.002383 | $0.002391 | $0.002375 | $0.00239 | 0.289527% |
| September 24, 2026 | $0.002406 | $0.002433 | $0.002305 | $0.002386 | 0.849152% |
| September 24, 2026 | $0.002406 | $0.002433 | $0.002344 | $0.002347 | 2.4477% |
| September 23, 2026 | $0.002474 | $0.002524 | $0.00231 | $0.002406 | 2.72179% |
| September 23, 2026 | $0.002474 | $0.002474 | $0.002474 | $0.002474 | % |
| September 22, 2026 | $0.00243 | $0.002483 | $0.002395 | $0.002474 | 1.78283% |
| September 22, 2026 | $0.00243 | $0.002447 | $0.002421 | $0.002421 | 0.370308% |
| September 21, 2026 | $0.002248 | $0.002433 | $0.002235 | $0.002429 | 8.03982% |
| September 21, 2026 | $0.002248 | $0.00227 | $0.002235 | $0.00227 | 0.950936% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Metaverse price
$0.002203