Metaverse Index Historical Data

MVI Page 11
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 21.94
+0.28%
$ 3.49 million $ 18,262
Aug 25, 2024 $ 26.14
+0.05%
$ 4.15 million $ 20,779
Aug 24, 2024 $ 26.09
+4.74%
$ 4.19 million $ 38,444
Aug 23, 2024 $ 24.91
+4.95%
$ 4.01 million $ 11,129
Aug 9, 2024 $ 20.46
-2.45%
$ 3.29 million $ 8,888
Aug 8, 2024 $ 20.72
+1.55%
$ 3.34 million $ 14,811
Aug 7, 2024 $ 20.14
+0.76%
$ -- $ 2,065
Aug 6, 2024 $ 19.97
+5.83%
$ 3.22 million $ 2,046
Aug 5, 2024 $ 18.98
-4.58%
$ 3.06 million $ 6,752
Aug 4, 2024 $ 19.92
-9.19%
$ 3.21 million $ 7,420
Aug 3, 2024 $ 22.77
-2.86%
$ 3.7 million $ 2,331
Aug 2, 2024 $ 23.44
-9.81%
$ 3.81 million $ 3,261
Aug 1, 2024 $ 25.99
-2.62%
$ 4.22 million $ 17,049
Jul 31, 2024 $ 26.68
-5.20%
$ 4.33 million $ 22,036
Jul 30, 2024 $ 28.48
+0.38%
$ -- $ 13,364
Jul 29, 2024 $ 28.36
+1.08%
$ 4.61 million $ 19,931
Jul 27, 2024 $ 28.39
-0.03%
$ -- $ 5,407
Jul 26, 2024 $ 28.44
+0.65%
$ 4.63 million $ 5,429
Jul 25, 2024 $ 26.35
-5.43%
$ 4.29 million $ 8,779
Jul 24, 2024 $ 27.85
-1.04%
$ 4.54 million $ 9,298
Jul 23, 2024 $ 28.15
-6.61%
$ 4.59 million $ 23,345
Jul 22, 2024 $ 30.03
-2.26%
$ 4.89 million $ 2,316
Jul 21, 2024 $ 30.68
+4.33%
$ 5 million $ 10,601
Jul 20, 2024 $ 29.42
-1.20%
$ 4.79 million $ 13,888
Jul 18, 2024 $ 29.47
+1.98%
$ -- $ 3,304
Jul 17, 2024 $ 28.91
+0.78%
$ 4.71 million $ 17,388
Jul 16, 2024 $ 29.17
-0.42%
$ -- $ 9,745
Jul 15, 2024 $ 29.27
+6.71%
$ 4.77 million $ 9,859
Jul 11, 2024 $ 26.45
-0.26%
$ -- $ 8,303
Jul 10, 2024 $ 26.53
+7.20%
$ 4.25 million $ 2,254
Jul 9, 2024 $ 24.75
-0.13%
$ 3.97 million $ 11,981
Jul 6, 2024 $ 25.93
+0.69%
$ -- $ 9,435
Jul 5, 2024 $ 25.76
+7.31%
$ 4.16 million $ 18,370
Jul 4, 2024 $ 27.8
-4.90%
$ 4.49 million $ 3,272
Jul 3, 2024 $ 29.24
+0.74%
$ 4.72 million $ 3,441
Jul 2, 2024 $ 31.95
-0.64%
$ 5.16 million $ 5,408
Jul 1, 2024 $ 32.14
+4.31%
$ 5.19 million $ 5,198
Jun 30, 2024 $ 30.82
-0.32%
$ 4.98 million $ 2,391
Jun 29, 2024 $ 29.92
+0.21%
$ -- $ 2,208
Jun 28, 2024 $ 29.86
-2.30%
$ 4.82 million $ 2,205
Jun 26, 2024 $ 29.23
-0.41%
$ -- $ 5,479
Jun 25, 2024 $ 29.34
+0.94%
$ 4.74 million $ 6,607
Jun 24, 2024 $ 29.09
+4.42%
$ 4.7 million $ 11,554
Jun 23, 2024 $ 27.86
-9.89%
$ 4.5 million $ 13,668
Jun 22, 2024 $ 30.92
+1.05%
$ 5.02 million $ 188
Jun 21, 2024 $ 30.6
+2.98%
$ 4.96 million $ 40,504
Jun 20, 2024 $ 29.73
-3.08%
$ 4.82 million $ 493
Jun 19, 2024 $ 30.66
+2.70%
$ 4.97 million $ 3,673
Jun 18, 2024 $ 29.84
-7.72%
$ 4.84 million $ 13,404
Jun 17, 2024 $ 32.34
-6.51%
$ 5.24 million $ 3,311