Metaverse Index Historical Data

MVI Page 15
Download
Date Close Price change Market cap Trading volume
Feb 28, 2024 $ 72.99
+66.57%
$ 12.29 million $ 1.94 million
Feb 27, 2024 $ 43.81
+4.14%
$ 7.37 million $ 112,447
Feb 26, 2024 $ 42.77
+7.46%
$ 7.2 million $ 37,163
Feb 25, 2024 $ 39.81
-6.23%
$ 6.7 million $ 104,130
Feb 24, 2024 $ 42.43
+8.36%
$ 7.18 million $ 18,914
Feb 23, 2024 $ 39.18
-3.19%
$ 6.63 million $ 5,444
Feb 22, 2024 $ 40.48
-35.24%
$ 6.85 million $ 12,652
Feb 21, 2024 $ 61.96
-7.80%
$ 10.48 million $ 1.44 million
Feb 20, 2024 $ 67.12
+64.00%
$ 11.35 million $ 1.43 million
Feb 19, 2024 $ 40.91
+2.42%
$ 6.92 million $ 174,825
Feb 18, 2024 $ 39.91
+5.98%
$ 6.75 million $ 214,231
Feb 17, 2024 $ 37.66
+6.38%
$ 6.42 million $ 50,255
Feb 16, 2024 $ 35.41
-2.15%
$ 6.04 million $ 68,779
Feb 15, 2024 $ 36.18
-2.09%
$ 6.17 million $ 51,212
Feb 14, 2024 $ 36.96
+8.34%
$ 6.3 million $ 19,042
Feb 13, 2024 $ 34.12
-2.41%
$ 5.82 million $ 26,304
Feb 12, 2024 $ 34.95
+7.35%
$ 5.96 million $ 114,897
Feb 11, 2024 $ 32.55
-37.77%
$ 5.55 million $ 54,168
Feb 10, 2024 $ 52.31
+74.69%
$ 9 million $ 1.24 million
Feb 9, 2024 $ 29.95
+12.29%
$ 5.15 million $ 12,246
Feb 8, 2024 $ 26.67
-11.71%
$ 4.59 million $ 48,671
Feb 7, 2024 $ 30.2
-28.85%
$ 5.2 million $ 6,385
Feb 6, 2024 $ 42.45
+0.28%
$ 7.31 million $ 964,391
Feb 5, 2024 $ 26
+0.80%
$ 4.47 million $ 3,065
Feb 4, 2024 $ 25.82
-6.46%
$ 4.44 million $ 24,371
Feb 3, 2024 $ 27.59
+2.25%
$ 4.78 million $ 3,282
Feb 2, 2024 $ 26.98
+2.45%
$ 4.68 million $ 9,919
Feb 1, 2024 $ 26.33
-38.54%
$ 4.56 million $ 13,439
Jan 31, 2024 $ 43.1
+62.51%
$ 7.47 million $ 1.01 million
Jan 30, 2024 $ 26.52
-3.20%
$ 4.6 million $ 80,646
Jan 29, 2024 $ 27.37
+2.14%
$ 4.74 million $ 51
Jan 28, 2024 $ 26.8
-1.58%
$ 4.64 million $ 2,876
Jan 27, 2024 $ 27.23
+2.07%
$ 4.74 million $ 13,168
Jan 26, 2024 $ 26.68
+1.12%
$ 4.65 million $ 5,551
Jan 25, 2024 $ 26.39
+1.86%
$ 4.6 million $ 34,275
Jan 24, 2024 $ 25.92
+3.40%
$ 4.51 million $ 9,063
Jan 23, 2024 $ 25.07
-3.26%
$ 4.37 million $ 6,281
Jan 22, 2024 $ 25.91
-8.36%
$ 4.51 million $ 3,124
Jan 21, 2024 $ 28.28
+2.05%
$ 4.92 million $ 76,139
Jan 20, 2024 $ 27.7
-35.78%
$ 4.84 million $ 29,108
Jan 19, 2024 $ 43.73
+60.28%
$ 7.64 million $ 1.14 million
Jan 18, 2024 $ 27.28
-3.97%
$ 4.77 million $ 9
Jan 17, 2024 $ 28.39
-5.29%
$ 4.96 million $ 99,167
Jan 16, 2024 $ 30.3
-34.80%
$ 5.29 million $ 75,887
Jan 15, 2024 $ 46.8
+0.18%
$ 8.18 million $ 1.07 million
Jan 14, 2024 $ 46.71
-0.02%
$ 8.16 million $ 1.13 million
Jan 13, 2024 $ 46.72
+4.46%
$ 8.19 million $ 1.02 million
Jan 12, 2024 $ 44.76
-6.10%
$ 7.85 million $ 963,426
Jan 11, 2024 $ 47.67
+61.62%
$ 8.36 million $ 1.26 million
Jan 10, 2024 $ 29.52
-32.50%
$ 5.18 million $ 70,851