Metaverse Index Historical Data

MVI Page 9
Download
Date Close Price change Market cap Trading volume
Jan 29, 2025 $ 28.1
-0.91%
$ 3.91 million $ 12,469
Jan 28, 2025 $ 28.17
-3.71%
$ 3.92 million $ 2,791
Jan 27, 2025 $ 29.06
-5.60%
$ 4.05 million $ 14,066
Jan 26, 2025 $ 30.89
-1.61%
$ 4.3 million $ 13,773
Jan 25, 2025 $ 31.47
+0.81%
$ 4.45 million $ 4,376
Jan 24, 2025 $ 31.24
-4.75%
$ 4.41 million $ 63,708
Jan 23, 2025 $ 32.76
+3.95%
$ 4.63 million $ 4,012
Jan 22, 2025 $ 31.5
-5.14%
$ 4.45 million $ 17,868
Jan 21, 2025 $ 33.18
+0.90%
$ 4.69 million $ 7,902
Jan 20, 2025 $ 33.1
+4.74%
$ 4.68 million $ 6,079
Jan 19, 2025 $ 31.58
-9.57%
$ 4.46 million $ 21,874
Jan 18, 2025 $ 34.93
-5.23%
$ 4.99 million $ 27,743
Jan 17, 2025 $ 36.88
+6.15%
$ 5.27 million $ 43,048
Jan 16, 2025 $ 34.65
-2.33%
$ 4.95 million $ 18,465
Jan 15, 2025 $ 35.4
+7.43%
$ 5.06 million $ 3,884
Jan 14, 2025 $ 32.69
-0.51%
$ 4.67 million $ 35,203
Jan 13, 2025 $ 32.83
-3.29%
$ 4.69 million $ 358
Jan 12, 2025 $ 33.81
-1.27%
$ 4.83 million $ 6,501
Jan 11, 2025 $ 34.23
+1.07%
$ 4.92 million $ 7,498
Jan 10, 2025 $ 33.86
+2.54%
$ 4.87 million $ 2,834
Jan 9, 2025 $ 33.02
-5.03%
$ 4.75 million $ 13,327
Jan 8, 2025 $ 34.78
-3.96%
$ 5 million $ 5,198
Jan 7, 2025 $ 36.21
-9.86%
$ 5.21 million $ 8,425
Jan 6, 2025 $ 40.17
+6.77%
$ 5.78 million $ 23,184
Jan 5, 2025 $ 37.62
-2.16%
$ 5.41 million $ 16,305
Jan 4, 2025 $ 38.48
-1.00%
$ 5.55 million $ 5,876
Jan 3, 2025 $ 38.86
+7.09%
$ 5.6 million $ 9,791
Jan 2, 2025 $ 36.28
+4.44%
$ 5.23 million $ 15,955
Jan 1, 2025 $ 34.66
+1.08%
$ 5 million $ 9,256
Dec 31, 2024 $ 34.31
+0.23%
$ 4.95 million $ 11,067
Dec 30, 2024 $ 34.23
-3.87%
$ 4.94 million $ 4,539
Dec 29, 2024 $ 35.61
-2.01%
$ 5.14 million $ 4,536
Dec 28, 2024 $ 36.34
+4.30%
$ 5.28 million $ 1,750
Dec 27, 2024 $ 34.85
-1.15%
$ 5.06 million $ 33,531
Dec 26, 2024 $ 34.97
-9.06%
$ 5.08 million $ 11,276
Dec 25, 2024 $ 35.05
-8.52%
$ 5.09 million $ 2,389
Dec 24, 2024 $ 38.36
+4.10%
$ 5.57 million $ 11,713
Dec 23, 2024 $ 36.69
+6.65%
$ 5.33 million $ 24,705
Dec 22, 2024 $ 34.4
-1.31%
$ 5 million $ 10,168
Dec 21, 2024 $ 34.84
-6.18%
$ 5.09 million $ 2,577
Dec 20, 2024 $ 37.04
+2.80%
$ 5.41 million $ 4,332
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