Metaverse Index Historical Data

MVI Page 22
Download
Date Close Price change Market cap Trading volume
Jan 29, 2023 $ 28.17
+0.73%
$ 4.68 million $ 397,454
Jan 28, 2023 $ 27.97
-0.77%
$ 4.64 million $ 420,490
Jan 27, 2023 $ 28.18
+3.18%
$ 4.67 million $ 830,928
Jan 26, 2023 $ 27.31
+0.07%
$ 4.52 million $ 822,994
Jan 25, 2023 $ 27.29
-0.85%
$ 4.52 million $ 462,593
Jan 24, 2023 $ 27.57
+0.90%
$ 4.57 million $ 434,214
Jan 23, 2023 $ 27.33
+4.19%
$ 4.53 million $ 418,506
Jan 22, 2023 $ 26.23
-1.18%
$ 4.36 million $ 773,136
Jan 21, 2023 $ 26.58
+4.41%
$ 4.41 million $ 770,138
Jan 20, 2023 $ 25.45
+8.09%
$ 4.22 million $ 718,127
Jan 19, 2023 $ 23.55
+1.20%
$ 3.9 million $ 733,630
Jan 18, 2023 $ 23.27
-0.24%
$ 3.85 million $ 669,409
Jan 17, 2023 $ 23.34
-1.22%
$ 3.86 million $ 738,311
Jan 16, 2023 $ 23.63
-4.36%
$ 3.91 million $ 978,958
Jan 15, 2023 $ 24.71
+5.48%
$ 4.09 million $ 674,058
Jan 14, 2023 $ 23.43
+8.81%
$ 3.88 million $ 670,789
Jan 13, 2023 $ 21.53
+6.68%
$ 3.57 million $ 325,707
Jan 12, 2023 $ 20.18
-0.40%
$ 3.34 million $ 595,419
Jan 11, 2023 $ 20.21
+3.77%
$ 3.35 million $ 2,886
Jan 10, 2023 $ 19.47
-3.16%
$ 3.23 million $ 570,978
Jan 9, 2023 $ 20.11
+10.69%
$ 3.33 million $ 919,187
Jan 8, 2023 $ 18.17
+2.48%
$ 3.01 million $ 542,671
Jan 7, 2023 $ 17.72
+0.53%
$ 2.94 million $ 492,435
Jan 6, 2023 $ 17.62
-1.86%
$ 2.92 million $ 722,385
Jan 5, 2023 $ 17.92
+2.30%
$ 2.96 million $ 530,622
Jan 4, 2023 $ 17.52
+4.15%
$ 2.9 million $ 178,716
Jan 3, 2023 $ 16.82
+1.82%
$ 2.78 million $ 41,586
Jan 2, 2023 $ 16.51
+2.23%
$ 2.73 million $ 29,720
Jan 1, 2023 $ 16.14
+5.79%
$ 2.67 million $ 56,631
Dec 31, 2022 $ 15.26
-2.68%
$ 2.53 million $ 145,555
Dec 30, 2022 $ 15.68
-4.89%
$ 2.6 million $ 22,783
Dec 29, 2022 $ 16.46
+3.62%
$ 2.73 million $ 36,037
Dec 28, 2022 $ 15.88
-4.39%
$ 2.63 million $ 31,809
Dec 27, 2022 $ 16.6
-1.58%
$ 2.76 million $ 118,763
Dec 26, 2022 $ 16.86
+0.51%
$ 2.81 million $ 69,876
Dec 25, 2022 $ 16.77
-0.93%
$ 2.79 million $ 41,109
Dec 24, 2022 $ 16.93
+0.85%
$ 2.82 million $ 51,491
Dec 23, 2022 $ 16.79
-0.25%
$ 2.8 million $ 39,819
Dec 22, 2022 $ 16.82
-1.44%
$ 2.81 million $ 88,529
Dec 21, 2022 $ 17.08
-1.31%
$ 2.85 million $ 70,024
Dec 20, 2022 $ 17.29
+2.34%
$ 2.89 million $ 42,473
Dec 19, 2022 $ 16.9
-5.61%
$ 2.82 million $ 28,233
Dec 18, 2022 $ 17.93
-0.83%
$ 2.98 million $ 54,270
Dec 17, 2022 $ 18.08
-0.33%
$ 3.01 million $ 59,221
Dec 16, 2022 $ 18.11
-5.87%
$ 3.01 million $ 61,413
Dec 15, 2022 $ 19.22
-6.68%
$ 3.2 million $ 19,131
Dec 14, 2022 $ 20.62
-0.09%
$ 3.43 million $ 19,315
Dec 13, 2022 $ 20.62
+2.27%
$ 3.43 million $ 32,565
Dec 12, 2022 $ 20.15
-2.37%
$ 3.35 million $ 23,855
Dec 11, 2022 $ 20.64
+2.13%
$ 3.43 million $ 25,636