Metaverse Index Historical Data

MVI Page 16
Download
Date Close Price change Market cap Trading volume
Nov 29, 2023 $ 23.07
+6.28%
$ 3.92 million $ 56,337
Nov 28, 2023 $ 21.73
-1.08%
$ 3.69 million $ 23
Nov 27, 2023 $ 21.98
-1.33%
$ 3.73 million $ 5,429
Nov 26, 2023 $ 22.28
-4.27%
$ 3.78 million $ 21,258
Nov 25, 2023 $ 23.28
+11.83%
$ 3.89 million $ 57,965
Nov 24, 2023 $ 20.82
+3.21%
$ 3.51 million $ 77,619
Nov 23, 2023 $ 20.18
-2.34%
$ 3.4 million $ 2,720
Nov 22, 2023 $ 20.66
+2.30%
$ 3.48 million $ 9,409
Nov 21, 2023 $ 20.23
-2.75%
$ 3.41 million $ 2,161
Nov 20, 2023 $ 20.8
-2.42%
$ 3.48 million $ 28,177
Nov 19, 2023 $ 21.32
-40.86%
$ 3.57 million $ 76,518
Nov 18, 2023 $ 36.05
-1.26%
$ 6.03 million $ 824,815
Nov 17, 2023 $ 36.45
-25.63%
$ 6.08 million $ 5.08 million
Nov 16, 2023 $ 49.08
+21.70%
$ 8.13 million $ 1.53 million
Nov 15, 2023 $ 40.33
+18.62%
$ 6.7 million $ 4.71 million
Nov 14, 2023 $ 34
+78.65%
$ 5.65 million $ 961,014
Nov 13, 2023 $ 19.05
-54.38%
$ 3.16 million $ 10,380
Nov 12, 2023 $ 41.63
+128.38%
$ 6.91 million $ 1.33 million
Nov 11, 2023 $ 18.22
+1.00%
$ 3.03 million $ 59,469
Nov 10, 2023 $ 18.04
-49.86%
$ 3.01 million $ 46,014
Nov 9, 2023 $ 35.86
+115.27%
$ 5.98 million $ 1.15 million
Nov 8, 2023 $ 16.67
+6.56%
$ 2.78 million $ 15,421
Nov 7, 2023 $ 15.65
-1.94%
$ 2.61 million $ 18,101
Nov 6, 2023 $ 15.95
+1.81%
$ 2.66 million $ 184
Nov 5, 2023 $ 15.67
+1.37%
$ 2.61 million $ 543
Nov 4, 2023 $ 15.46
+9.40%
$ 2.58 million $ 15,315
Nov 3, 2023 $ 14.13
-27.55%
$ 2.35 million $ 8,259
Nov 2, 2023 $ 19.53
+2.88%
$ 3.25 million $ 495,922
Nov 1, 2023 $ 18.87
+34.58%
$ 3.15 million $ 457,810
Oct 31, 2023 $ 14.02
-16.88%
$ 2.33 million $ 32,527
Oct 30, 2023 $ 16.86
+0.51%
$ 2.81 million $ 632,405
Oct 29, 2023 $ 16.77
+19.92%
$ 2.8 million $ 660,420
Oct 28, 2023 $ 13.99
-14.96%
$ 2.33 million $ 5
Oct 27, 2023 $ 16.45
+9.24%
$ 2.74 million $ 439,286
Oct 26, 2023 $ 15.06
+5.41%
$ 2.51 million $ 439,906
Oct 25, 2023 $ 14.34
+12.76%
$ 2.39 million $ 348,672
Oct 24, 2023 $ 12.73
+0.47%
$ 2.13 million $ 306,771
Oct 23, 2023 $ 12.67
-0.07%
$ 2.12 million $ 317,357
Oct 22, 2023 $ 12.68
+0.15%
$ 2.12 million $ 309,949
Oct 21, 2023 $ 12.67
-0.19%
$ 2.12 million $ 316,486
Oct 20, 2023 $ 12.69
+0.29%
$ 2.12 million $ 309,965
Oct 19, 2023 $ 12.65
+1.61%
$ 2.12 million $ 312,770
Oct 18, 2023 $ 12.45
+4.57%
$ 2.08 million $ 307,414
Oct 17, 2023 $ 11.9
-7.23%
$ 1.99 million $ 294,333
Oct 16, 2023 $ 12.83
+9.00%
$ 2.15 million $ 336,436
Oct 15, 2023 $ 11.76
-0.45%
$ 1.97 million $ 267,047
Oct 14, 2023 $ 11.82
+1.72%
$ 1.98 million $ 277,043
Oct 13, 2023 $ 11.62
+10.48%
$ 1.95 million $ 293,291
Oct 12, 2023 $ 10.52
+14.32%
$ 1.76 million $ 2,215
Oct 11, 2023 $ 9.2
-23.00%
$ 1.55 million $ 36,720