Metaverse Index Historical Data

MVI Page 3
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 8.51
+0.00%
$ 857,688 $ 1
Nov 21, 2025 $ 8.51
-9.00%
$ 857,688 $ 139
Nov 20, 2025 $ 9.36
+0.57%
$ 942,670 $ 29
Nov 19, 2025 $ 9.31
+0.05%
$ 937,617 $ 1
Nov 12, 2025 $ 12.2
-0.41%
$ -- $ 4
Nov 11, 2025 $ 12.25
-7.26%
$ 1.23 million $ 4
Nov 10, 2025 $ 13.21
+8.04%
$ 1.33 million $ 11
Nov 9, 2025 $ 12.23
-8.17%
$ 1.24 million $ 1
Nov 8, 2025 $ 13.31
+0.00%
$ 1.35 million $ 20
Nov 1, 2025 $ 11.72
+0.00%
$ -- $ 0
Oct 31, 2025 $ 11.72
+0.13%
$ 1.19 million $ 0
Oct 30, 2025 $ 11.89
-1.97%
$ 1.19 million $ 2
Oct 29, 2025 $ 12.13
-0.01%
$ 1.23 million $ 4
Oct 28, 2025 $ 12.13
+0.01%
$ 1.23 million $ 1
Oct 14, 2025 $ 13.47
-0.55%
$ -- $ 18
Oct 13, 2025 $ 13.53
+0.99%
$ 1.38 million $ 19
Oct 12, 2025 $ 13.39
-3.90%
$ 1.37 million $ 33
Oct 11, 2025 $ 13.94
-9.42%
$ 1.42 million $ 26
Oct 10, 2025 $ 15.39
-5.46%
$ 1.57 million $ 30
Oct 9, 2025 $ 16.59
-5.86%
$ 1.69 million $ 273
Oct 8, 2025 $ 17.62
+15.06%
$ 1.8 million $ 5,564
Oct 7, 2025 $ 15.31
-16.89%
$ 1.56 million $ 66
Oct 6, 2025 $ 18.42
+1.63%
$ 1.88 million $ 59
Oct 5, 2025 $ 18.12
-0.80%
$ 1.86 million $ 791
Oct 4, 2025 $ 18.26
-1.19%
$ 1.87 million $ 1,193
Oct 3, 2025 $ 18.52
+1.85%
$ 1.89 million $ 2,577
Oct 2, 2025 $ 18.16
+3.77%
$ 1.86 million $ 443
Oct 1, 2025 $ 17.42
+2.40%
$ 1.79 million $ 10,203
Sep 30, 2025 $ 17.01
-2.87%
$ 1.74 million $ 294
Sep 29, 2025 $ 17.51
+1.94%
$ 1.79 million $ 253
Sep 28, 2025 $ 17.1
+1.08%
$ 1.77 million $ 4,278
Sep 27, 2025 $ 16.92
+0.14%
$ 1.75 million $ 3,112
Sep 26, 2025 $ 16.9
+3.87%
$ 1.75 million $ 547
Sep 25, 2025 $ 16.46
-5.02%
$ 1.68 million $ 266
Sep 24, 2025 $ 17.34
-0.12%
$ 1.79 million $ 3,831
Sep 23, 2025 $ 17.36
-1.19%
$ 1.79 million $ 228
Sep 22, 2025 $ 17.49
-5.72%
$ 1.82 million $ 229
Sep 21, 2025 $ 19.07
+0.01%
$ 2.01 million $ 575
Sep 20, 2025 $ 19.11
-2.75%
$ 2.01 million $ 5,420
Sep 19, 2025 $ 19.68
-0.24%
$ 2.07 million $ 1,712
Sep 18, 2025 $ 19.75
+1.82%
$ 2.06 million $ 3,071
Sep 17, 2025 $ 19.24
+3.29%
$ 2.04 million $ 1,770
Sep 16, 2025 $ 18.7
+3.33%
$ 1.97 million $ 1,487
Sep 15, 2025 $ 18.07
-6.36%
$ 1.91 million $ 1,619
Sep 14, 2025 $ 19.39
-1.16%
$ 2.16 million $ 141
Sep 13, 2025 $ 19.61
+0.71%
$ 2.19 million $ 760
Sep 12, 2025 $ 19.4
+5.83%
$ 2.17 million $ 394
Sep 11, 2025 $ 18.41
+3.06%
$ 2.06 million $ 677
Sep 10, 2025 $ 17.85
+0.55%
$ 1.99 million $ 245
Sep 9, 2025 $ 17.75
+2.10%
$ 1.98 million $ 1,016