Yahoo

Mail

UK markets closed

NIKKEI 225
38,202.37
-632.73(-1.63%)
HANG SENG
18,313.86
-165.51(-0.90%)
CRUDE OIL
78.92
+0.54(+0.69%)
GOLD FUTURES
2,322.40
-1.80(-0.08%)
DOW
39,003.90
+119.64(+0.31%)
Bitcoin GBP
50,084.03
-645.62(-1.27%)

Money

How to make a tax-free income

Tips for making money that won't be taxed

Metaverse ETP GBP (ETP-GBP)

CCC - CoinMarketCap. Currency in GBP

Add to watchlist

0.011241

-0.000332

(-2.87%)

As of 06:00PM UTC. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.011582	0.011588	0.011189	0.011241	0.011241	20,824
07 May 2024	0.011963	0.011964	0.011574	0.011886	0.011886	21,267
06 May 2024	0.011388	0.012674	0.011342	0.011963	0.011963	22,892
05 May 2024	0.011160	0.011515	0.011134	0.011388	0.011388	20,969
04 May 2024	0.011033	0.011212	0.010970	0.011160	0.011160	21,120
03 May 2024	0.010983	0.011316	0.010986	0.011033	0.011033	21,406
02 May 2024	0.010868	0.011042	0.010832	0.010983	0.010983	21,761
01 May 2024	0.010951	0.010992	0.010813	0.010868	0.010868	20,973
30 Apr 2024	0.010779	0.010982	0.010660	0.010951	0.010951	21,821
29 Apr 2024	0.010745	0.010807	0.010523	0.010779	0.010779	21,060
28 Apr 2024	0.010835	0.010835	0.010647	0.010745	0.010745	20,968
27 Apr 2024	0.010713	0.010872	0.010697	0.010835	0.010835	21,074
26 Apr 2024	0.010689	0.010846	0.010494	0.010713	0.010713	21,761
25 Apr 2024	0.010679	0.011063	0.010630	0.010689	0.010689	21,835
24 Apr 2024	0.011459	0.011505	0.010617	0.010679	0.010679	21,006
23 Apr 2024	0.011212	0.011491	0.011164	0.011459	0.011459	21,511
22 Apr 2024	0.011256	0.011313	0.011174	0.011212	0.011212	21,134
21 Apr 2024	0.011089	0.011313	0.011089	0.011256	0.011256	21,241
20 Apr 2024	0.011413	0.011496	0.010980	0.011089	0.011089	21,209
19 Apr 2024	0.011488	0.011514	0.011322	0.011413	0.011413	21,076
18 Apr 2024	0.011376	0.011729	0.011287	0.011488	0.011488	21,614
17 Apr 2024	0.011590	0.011691	0.011355	0.011376	0.011376	21,016
16 Apr 2024	0.011789	0.011854	0.011510	0.011590	0.011590	21,361
15 Apr 2024	0.013150	0.013158	0.011782	0.011789	0.011789	21,254
14 Apr 2024	0.012416	0.014291	0.012347	0.013150	0.013150	25,737
13 Apr 2024	0.012615	0.012659	0.012363	0.012416	0.012416	21,613
12 Apr 2024	0.012547	0.012644	0.012488	0.012615	0.012615	21,210
11 Apr 2024	0.012501	0.012539	0.012286	0.012547	0.012547	21,448
10 Apr 2024	0.012772	0.012914	0.012439	0.012501	0.012501	20,670
09 Apr 2024	0.012589	0.012919	0.012561	0.012772	0.012772	20,932
08 Apr 2024	0.013016	0.013063	0.012561	0.012589	0.012589	21,793
07 Apr 2024	0.012957	0.013446	0.012930	0.013016	0.013016	21,883
06 Apr 2024	0.013178	0.013196	0.012822	0.012957	0.012957	21,173
05 Apr 2024	0.013681	0.013743	0.013172	0.013178	0.013178	20,621
04 Apr 2024	0.013910	0.013928	0.013670	0.013681	0.013681	20,760
03 Apr 2024	0.015542	0.015606	0.013905	0.013910	0.013910	20,424
02 Apr 2024	0.016553	0.016629	0.015383	0.015542	0.015542	21,220
01 Apr 2024	0.017112	0.018367	0.015846	0.016553	0.016553	23,739
31 Mar 2024	0.017240	0.017465	0.017037	0.017112	0.017112	20,748
30 Mar 2024	0.016032	0.017255	0.015790	0.017240	0.017240	23,433
29 Mar 2024	0.015566	0.019045	0.015566	0.016032	0.016032	24,450
28 Mar 2024	0.015483	0.015769	0.015089	0.015566	0.015566	21,306
27 Mar 2024	0.015168	0.015646	0.014903	0.015483	0.015483	21,645
26 Mar 2024	0.015378	0.015477	0.015104	0.015168	0.015168	21,545
25 Mar 2024	0.014748	0.015486	0.014662	0.015378	0.015378	21,189
24 Mar 2024	0.015382	0.015409	0.014644	0.014748	0.014748	20,596
23 Mar 2024	0.015442	0.015498	0.015314	0.015382	0.015382	20,705
22 Mar 2024	0.015226	0.015582	0.015379	0.015442	0.015442	20,826
21 Mar 2024	0.014797	0.015245	0.014734	0.015226	0.015226	21,399
20 Mar 2024	0.014872	0.014976	0.014804	0.014797	0.014797	20,602
19 Mar 2024	0.015882	0.016019	0.014770	0.014872	0.014872	21,143
18 Mar 2024	0.016076	0.016329	0.015724	0.015882	0.015882	20,861
17 Mar 2024	0.015822	0.016331	0.015344	0.016076	0.016076	21,347
16 Mar 2024	0.017915	0.018379	0.015476	0.015822	0.015822	20,078
15 Mar 2024	0.018139	0.018799	0.017798	0.017915	0.017915	21,539
14 Mar 2024	0.017797	0.018815	0.017756	0.018139	0.018139	21,896
13 Mar 2024	0.017927	0.018011	0.017095	0.017797	0.017797	21,596
12 Mar 2024	0.018242	0.018737	0.017106	0.017927	0.017927	21,371
11 Mar 2024	0.018735	0.019942	0.017949	0.018242	0.018242	20,565
10 Mar 2024	0.019663	0.020242	0.015931	0.018735	0.018735	28,424
09 Mar 2024	0.020273	0.020367	0.017285	0.019663	0.019663	23,470
08 Mar 2024	0.021331	0.022310	0.020164	0.020273	0.020273	21,340
07 Mar 2024	0.019463	0.023777	0.018937	0.021331	0.021331	26,829
06 Mar 2024	0.016480	0.029805	0.016456	0.019463	0.019463	29,013
05 Mar 2024	0.020690	0.020697	0.016451	0.016480	0.016480	20,115
04 Mar 2024	0.021341	0.023308	0.015559	0.020690	0.020690	31,361
03 Mar 2024	0.013855	0.021348	0.011423	0.021341	0.021341	43,725
02 Mar 2024	0.011833	0.019893	0.010501	0.013855	0.013855	32,901
01 Mar 2024	0.010870	0.012243	0.010359	0.011833	0.011833	23,731
29 Feb 2024	0.011908	0.012224	0.010276	0.010870	0.010870	23,735
28 Feb 2024	0.011747	0.012495	0.010820	0.011908	0.011908	23,829
27 Feb 2024	0.010543	0.012593	0.010468	0.011747	0.011747	26,326
26 Feb 2024	0.010253	0.010963	0.010217	0.010543	0.010543	21,192
25 Feb 2024	0.010820	0.011015	0.010177	0.010253	0.010253	20,838
24 Feb 2024	0.010660	0.011024	0.010310	0.010820	0.010820	21,083
23 Feb 2024	0.010285	0.011159	0.010144	0.010660	0.010660	21,954
22 Feb 2024	0.010711	0.011077	0.010205	0.010285	0.010285	21,100
21 Feb 2024	0.011754	0.015499	0.010222	0.010711	0.010711	25,288
20 Feb 2024	0.010670	0.012431	0.010545	0.011754	0.011754	34,796
19 Feb 2024	0.010316	0.011330	0.010209	0.010670	0.010670	22,205
18 Feb 2024	0.009956	0.010713	0.009956	0.010316	0.010316	21,633
17 Feb 2024	0.010429	0.010929	0.009903	0.009956	0.009956	21,398
16 Feb 2024	0.011333	0.011674	0.009984	0.010429	0.010429	22,013
15 Feb 2024	0.013858	0.014954	0.010938	0.011333	0.011333	22,751
14 Feb 2024	0.009922	0.014343	0.009838	0.013858	0.013858	29,847
13 Feb 2024	0.010176	0.010363	0.009687	0.009922	0.009922	20,941
12 Feb 2024	0.010139	0.010560	0.009664	0.010176	0.010176	21,383
11 Feb 2024	0.010531	0.010753	0.010133	0.010139	0.010139	20,652
10 Feb 2024	0.010675	0.011379	0.010487	0.010531	0.010531	20,563
09 Feb 2024	0.010251	0.010792	0.010053	0.010675	0.010675	21,764
08 Feb 2024	0.010030	0.010501	0.009995	0.010251	0.010251	21,061
07 Feb 2024	0.011330	0.011360	0.010021	0.010030	0.010030	20,330
06 Feb 2024	0.010655	0.011548	0.009714	0.011330	0.011330	24,085
05 Feb 2024	0.010397	0.010746	0.010340	0.010655	0.010655	20,963
04 Feb 2024	0.010433	0.010830	0.010298	0.010397	0.010397	20,603
03 Feb 2024	0.010355	0.010748	0.010125	0.010433	0.010433	20,755
02 Feb 2024	0.010577	0.011022	0.010075	0.010355	0.010355	20,271
01 Feb 2024	0.010998	0.011045	0.010391	0.010577	0.010577	20,704
31 Jan 2024	0.011007	0.011077	0.010514	0.010998	0.010998	21,068
30 Jan 2024	0.011207	0.011217	0.010862	0.011007	0.011007	20,688
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,202.37-632.73(-1.63%)

HANG SENG18,313.86-165.51(-0.90%)

CRUDE OIL78.92+0.54(+0.69%)

GOLD FUTURES2,322.40-1.80(-0.08%)

DOW39,003.90+119.64(+0.31%)

Bitcoin GBP50,084.03-645.62(-1.27%)

How to make a tax-free income

Metaverse ETP GBP (ETP-GBP)

NIKKEI 225
38,202.37
-632.73(-1.63%)

HANG SENG
18,313.86
-165.51(-0.90%)

CRUDE OIL
78.92
+0.54(+0.69%)

GOLD FUTURES
2,322.40
-1.80(-0.08%)

DOW
39,003.90
+119.64(+0.31%)

Bitcoin GBP
50,084.03
-645.62(-1.27%)