Metaverse Index Historical Data

MVI Page 9
Download
Date Close Price change Market cap Trading volume
Dec 19, 2024 $ 36.04
-11.28%
$ 5.26 million $ 20,136
Dec 18, 2024 $ 40.62
-4.29%
$ 5.93 million $ 2,159
Dec 17, 2024 $ 42.44
-7.56%
$ 6.2 million $ 21,043
Dec 16, 2024 $ 45.91
-0.52%
$ 6.7 million $ 8,888
Dec 15, 2024 $ 46.16
+2.53%
$ 6.74 million $ 2,744
Dec 14, 2024 $ 45.02
-4.30%
$ 6.57 million $ 18,245
Dec 13, 2024 $ 47.03
+0.22%
$ 6.87 million $ 18,265
Dec 12, 2024 $ 46.47
+0.14%
$ 6.78 million $ 42,376
Dec 11, 2024 $ 46.66
+12.15%
$ 6.95 million $ 12,877
Dec 10, 2024 $ 41.6
-10.21%
$ 6.07 million $ 21,155
Dec 9, 2024 $ 46.34
-7.09%
$ 6.77 million $ 10,344
Dec 8, 2024 $ 49.88
-2.79%
$ 7.28 million $ 18,964
Dec 7, 2024 $ 51.31
-5.72%
$ 7.58 million $ 23,257
Dec 6, 2024 $ 54.49
+11.51%
$ 8.05 million $ 79,687
Dec 5, 2024 $ 48.78
-2.97%
$ 7.21 million $ 25,185
Dec 4, 2024 $ 46.66
-0.41%
$ -- $ 108,843
Dec 3, 2024 $ 47.07
+9.95%
$ 6.96 million $ 110,933
Dec 2, 2024 $ 42.57
-2.42%
$ 6.29 million $ 10,571
Dec 1, 2024 $ 43.62
+0.49%
$ 6.45 million $ 6,926
Nov 30, 2024 $ 43.4
+4.03%
$ 6.81 million $ 61,262
Nov 29, 2024 $ 41.85
+0.90%
$ 6.47 million $ 63,186
Nov 28, 2024 $ 41.47
+4.13%
$ 6.41 million $ 46,535
Nov 27, 2024 $ 39.94
+9.66%
$ 6.18 million $ 2,316
Nov 26, 2024 $ 36.42
-7.06%
$ 5.63 million $ 18,524
Nov 25, 2024 $ 39.22
+2.47%
$ 6.07 million $ 28,688
Nov 24, 2024 $ 38
+14.83%
$ 5.88 million $ 89,511
Nov 23, 2024 $ 32.94
+8.73%
$ 5.1 million $ 55,120
Nov 22, 2024 $ 30.3
+2.42%
$ 4.69 million $ 13,110
Nov 21, 2024 $ 29.58
+3.77%
$ 4.58 million $ 9,065
Nov 20, 2024 $ 28.51
-5.26%
$ 4.34 million $ 6,193
Nov 19, 2024 $ 30.09
-1.62%
$ 4.65 million $ 9,429
Nov 18, 2024 $ 30.58
+5.17%
$ 4.73 million $ 35,819
Nov 17, 2024 $ 29.08
+6.96%
$ 4.5 million $ 11,729
Nov 16, 2024 $ 27.19
+0.95%
$ 4.2 million $ 27,064
Nov 15, 2024 $ 26.93
+5.26%
$ 4.17 million $ 3,506
Nov 14, 2024 $ 25.52
-1.92%
$ 3.95 million $ 4,827
Nov 13, 2024 $ 26.04
-9.54%
$ 4.03 million $ 16,542
Nov 12, 2024 $ 28.79
+4.07%
$ 4.45 million $ 30,827
Nov 11, 2024 $ 27.66
+10.02%
$ 4.28 million $ 17,303
Nov 10, 2024 $ 25.16
-3.16%
$ 3.89 million $ 390
Nov 9, 2024 $ 25.98
+4.79%
$ 4.01 million $ 3,188
Nov 8, 2024 $ 24.79
+4.86%
$ 3.83 million $ 6,091
Nov 7, 2024 $ 23.61
+1.06%
$ 3.65 million $ 4,970
Nov 6, 2024 $ 23.36
+9.19%
$ 3.61 million $ 2,430
Nov 5, 2024 $ 21.53
-1.32%
$ 3.33 million $ 618
Nov 4, 2024 $ 22.06
-0.16%
$ -- $ 1,836
Nov 3, 2024 $ 22.1
-0.64%
$ 3.41 million $ 1,839
Nov 2, 2024 $ 22.24
-2.08%
$ 3.43 million $ 637
Nov 1, 2024 $ 22.72
-1.64%
$ 3.5 million $ 619
Oct 31, 2024 $ 23.1
-4.58%
$ 3.56 million $ 1,269