Metaverse Index Historical Data

MVI Page 25
Download
Date Close Price change Market cap Trading volume
Oct 11, 2022 $ 27.73
-4.17%
$ 4.7 million $ 40,730
Oct 10, 2022 $ 28.94
-0.61%
$ 4.9 million $ 113,807
Oct 9, 2022 $ 29.09
+0.16%
$ 4.93 million $ 24,717
Oct 8, 2022 $ 29.03
-1.43%
$ 4.92 million $ 19,516
Oct 7, 2022 $ 29.45
-2.02%
$ 4.99 million $ 57,653
Oct 6, 2022 $ 30.05
-2.16%
$ 5.09 million $ 71,436
Oct 5, 2022 $ 30.72
+2.32%
$ 5.2 million $ 84,163
Oct 4, 2022 $ 30.02
-1.74%
$ 5.08 million $ 122,062
Oct 3, 2022 $ 30.55
+2.64%
$ 5.17 million $ 57,843
Oct 2, 2022 $ 29.76
-1.36%
$ 5.03 million $ 91,743
Oct 1, 2022 $ 30.17
+3.12%
$ 5.1 million $ 116,904
Sep 30, 2022 $ 29.26
-2.57%
$ 4.94 million $ 57,762
Sep 29, 2022 $ 30.03
+1.81%
$ 5.04 million $ 242,826
Sep 28, 2022 $ 29.51
+2.93%
$ 4.95 million $ 61,374
Sep 27, 2022 $ 28.68
-2.64%
$ 4.81 million $ 59,968
Sep 26, 2022 $ 29.46
+1.13%
$ 4.93 million $ 63,812
Sep 25, 2022 $ 29.13
-3.01%
$ 4.87 million $ 55,210
Sep 24, 2022 $ 30.04
+0.31%
$ 5.02 million $ 24,527
Sep 23, 2022 $ 29.94
+1.46%
$ 5.01 million $ 59,390
Sep 22, 2022 $ 29.51
+6.54%
$ 4.94 million $ 49,304
Sep 21, 2022 $ 27.61
-6.23%
$ -- $ 36,103
Sep 20, 2022 $ 29.43
-1.35%
$ 4.93 million $ 65,170
Sep 19, 2022 $ 29.83
+3.38%
$ 5 million $ 19,495
Sep 18, 2022 $ 28.88
-7.37%
$ 4.85 million $ 29,703
Sep 17, 2022 $ 31.14
+3.82%
$ 5.23 million $ 23,786
Sep 16, 2022 $ 29.98
-2.08%
$ 5.04 million $ 61,627
Sep 15, 2022 $ 30.64
-5.76%
$ 5.15 million $ 60,888
Sep 14, 2022 $ 32.53
+3.21%
$ 5.47 million $ 45,499
Sep 13, 2022 $ 31.51
-6.10%
$ 5.3 million $ 38,575
Sep 12, 2022 $ 33.6
-3.57%
$ 5.65 million $ 29,714
Sep 11, 2022 $ 34.83
-1.76%
$ 5.85 million $ 45,813
Sep 10, 2022 $ 35.45
+1.22%
$ 5.96 million $ 42,074
Sep 9, 2022 $ 34.96
+2.54%
$ 5.87 million $ 36,106
Sep 8, 2022 $ 34.07
+0.50%
$ 5.72 million $ 22,066
Sep 7, 2022 $ 33.92
+3.31%
$ 5.69 million $ 52,831
Sep 6, 2022 $ 32.8
-5.75%
$ 5.5 million $ 40,636
Sep 5, 2022 $ 34.78
+1.76%
$ 5.84 million $ 37,514
Sep 4, 2022 $ 34.19
+0.54%
$ 5.74 million $ 80,880
Sep 3, 2022 $ 34
+0.02%
$ 5.71 million $ 21,279
Sep 2, 2022 $ 34
-1.06%
$ 5.7 million $ 82,542
Sep 1, 2022 $ 34.36
+1.92%
$ 5.75 million $ 85,660
Aug 31, 2022 $ 33.7
+0.93%
$ 5.64 million $ 65,728
Aug 30, 2022 $ 33.41
-5.17%
$ 5.58 million $ 47,294
Aug 29, 2022 $ 35.22
+7.48%
$ 5.88 million $ 105,279
Aug 28, 2022 $ 32.94
-1.06%
$ 5.5 million $ 20,887
Aug 27, 2022 $ 33.27
+1.93%
$ 5.56 million $ 26,837
Aug 26, 2022 $ 32.64
-13.83%
$ 5.46 million $ 96,165
Aug 25, 2022 $ 37.85
+0.39%
$ 6.33 million $ 37,387
Aug 24, 2022 $ 37.71
+0.64%
$ 6.31 million $ 41,012
Aug 23, 2022 $ 37.46
+1.52%
$ 6.26 million $ 34,667