Metaverse Index Historical Data

MVI Page 11
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 27.64
-1.28%
$ 4.28 million $ 10,525
Oct 20, 2024 $ 27.99
+10.80%
$ 4.33 million $ 30,928
Oct 19, 2024 $ 25.26
+3.64%
$ 3.93 million $ 6,478
Oct 18, 2024 $ 24.37
-2.73%
$ 3.79 million $ 1,006
Oct 17, 2024 $ 25.06
+3.96%
$ 3.9 million $ 5,539
Oct 16, 2024 $ 24.09
-0.73%
$ 3.75 million $ 1,068
Oct 15, 2024 $ 24.27
+1.96%
$ 3.77 million $ 4,468
Oct 14, 2024 $ 23.8
+6.38%
$ 3.7 million $ 10,053
Oct 13, 2024 $ 22.36
-5.49%
$ 3.48 million $ 209
Oct 12, 2024 $ 23.66
+0.09%
$ 3.7 million $ 944
Oct 11, 2024 $ 23.34
+4.05%
$ 3.65 million $ 1,593
Oct 10, 2024 $ 22.43
-2.96%
$ 3.5 million $ 7,006
Oct 9, 2024 $ 23.06
-1.69%
$ 3.6 million $ 5,328
Oct 8, 2024 $ 23.47
+0.33%
$ 3.67 million $ 251
Oct 7, 2024 $ 23.39
-0.86%
$ 3.65 million $ 474
Oct 6, 2024 $ 23.59
-0.58%
$ 3.68 million $ 5,236
Oct 5, 2024 $ 23.19
-1.44%
$ 3.63 million $ 2,216
Oct 4, 2024 $ 23.21
-0.53%
$ 3.64 million $ 3,068
Oct 3, 2024 $ 23.32
-4.54%
$ 3.66 million $ 5,706
Oct 2, 2024 $ 24.44
-0.71%
$ 3.83 million $ 530
Oct 1, 2024 $ 24.62
-7.22%
$ 3.86 million $ 8,020
Sep 30, 2024 $ 27.32
-4.70%
$ 4.28 million $ 2,719
Sep 29, 2024 $ 28.65
-10.28%
$ 4.49 million $ 7,201
Sep 28, 2024 $ 27.88
-0.54%
$ 4.4 million $ 7,157
Sep 27, 2024 $ 28.03
+3.38%
$ 4.42 million $ 8,468
Sep 26, 2024 $ 27.11
+4.05%
$ 4.28 million $ 5,068
Sep 25, 2024 $ 26.03
-0.79%
$ 4.11 million $ 2,818
Sep 24, 2024 $ 26.24
-1.05%
$ 4.14 million $ 4,877
Sep 23, 2024 $ 26.53
-0.40%
$ 4.18 million $ 2,439
Sep 22, 2024 $ 25.34
-1.28%
$ 4 million $ 4,817
Sep 21, 2024 $ 25.68
+4.92%
$ 4.05 million $ 7,410
Sep 20, 2024 $ 24.45
-2.17%
$ 3.86 million $ 9,897
Sep 18, 2024 $ 23.09
-1.85%
$ -- $ 2,418
Sep 17, 2024 $ 23.51
-0.69%
$ 3.71 million $ 2,464
Sep 12, 2024 $ 21.83
+1.66%
$ 3.46 million $ 10,675
Sep 11, 2024 $ 21.49
+1.37%
$ 3.41 million $ 19,041
Sep 10, 2024 $ 22.25
-0.13%
$ 3.53 million $ 3,453
Sep 9, 2024 $ 22.29
+2.47%
$ 3.53 million $ 3,852
Sep 7, 2024 $ 19.17
+3.44%
$ -- $ 12,029
Sep 6, 2024 $ 18.53
-5.86%
$ 2.95 million $ 12,217
Aug 29, 2024 $ 21.9
-0.08%
$ -- $ 18,222
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