Metaverse Index Historical Data

MVI Page 10
Download
Date Close Price change Market cap Trading volume
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
Oct 30, 2024 $ 24.31
-1.74%
$ 3.75 million $ 2,826
Oct 29, 2024 $ 24.74
+0.54%
$ 3.82 million $ 9,538
Oct 28, 2024 $ 24.6
-1.72%
$ 3.8 million $ 3,152
Oct 27, 2024 $ 25.03
+1.53%
$ 3.86 million $ 6,181
Oct 26, 2024 $ 24.65
+0.39%
$ 3.82 million $ 455
Oct 25, 2024 $ 24.3
-4.39%
$ 3.76 million $ 1,673
Oct 24, 2024 $ 25.66
+0.17%
$ 3.97 million $ 2,723
Oct 23, 2024 $ 25.62
-4.36%
$ 3.97 million $ 3,308
Oct 22, 2024 $ 26.78
-4.12%
$ 4.14 million $ 3,201
Oct 21, 2024 $ 27.64
-1.28%
$ 4.28 million $ 10,525
Oct 20, 2024 $ 27.99
+10.80%
$ 4.33 million $ 30,928
Oct 19, 2024 $ 25.26
+3.64%
$ 3.93 million $ 6,478
Oct 18, 2024 $ 24.37
-2.73%
$ 3.79 million $ 1,006
Oct 17, 2024 $ 25.06
+3.96%
$ 3.9 million $ 5,539
Oct 16, 2024 $ 24.09
-0.73%
$ 3.75 million $ 1,068
Oct 15, 2024 $ 24.27
+1.96%
$ 3.77 million $ 4,468
Oct 14, 2024 $ 23.8
+6.38%
$ 3.7 million $ 10,053
Oct 13, 2024 $ 22.36
-5.49%
$ 3.48 million $ 209
Oct 12, 2024 $ 23.66
+0.09%
$ 3.7 million $ 944
Oct 11, 2024 $ 23.34
+4.05%
$ 3.65 million $ 1,593