Metaverse Index Historical Data

MVI Page 16
Download
Date Close Price change Market cap Trading volume
Dec 29, 2023 $ 48.89
+61.20%
$ 8.63 million $ 1.14 million
Dec 28, 2023 $ 30.33
-6.33%
$ 5.35 million $ 5,568
Dec 27, 2023 $ 32.37
-36.97%
$ 5.71 million $ 22,545
Dec 26, 2023 $ 51.61
-0.52%
$ 9.11 million $ 1.26 million
Dec 25, 2023 $ 51.88
+2.67%
$ 9.16 million $ 1.24 million
Dec 24, 2023 $ 49.6
+1.05%
$ 8.76 million $ 1.26 million
Dec 23, 2023 $ 49.02
+0.14%
$ 8.69 million $ 1.16 million
Dec 22, 2023 $ 48.88
+61.37%
$ 8.67 million $ 1.27 million
Dec 21, 2023 $ 30.28
-3.63%
$ 5.37 million $ 12,922
Dec 20, 2023 $ 31.41
-31.55%
$ 5.57 million $ 125,175
Dec 19, 2023 $ 45.88
+1.99%
$ 8.14 million $ 1.09 million
Dec 18, 2023 $ 44.88
-1.57%
$ 7.96 million $ 986,689
Dec 17, 2023 $ 45.65
+65.22%
$ 8.1 million $ 1.11 million
Dec 16, 2023 $ 27.62
-9.26%
$ 4.81 million $ 79,724
Dec 15, 2023 $ 30.43
-2.36%
$ 5.3 million $ 11,317
Dec 14, 2023 $ 31.16
+3.90%
$ 5.43 million $ 3,442
Dec 13, 2023 $ 29.99
+2.39%
$ 5.22 million $ 22,714
Dec 12, 2023 $ 29.31
-36.21%
$ 5.1 million $ 28,404
Dec 11, 2023 $ 45.94
+2.89%
$ 8 million $ 1.07 million
Dec 10, 2023 $ 44.46
-7.04%
$ 7.75 million $ 1.39 million
Dec 9, 2023 $ 47.83
+86.59%
$ 8.31 million $ 3.56 million
Dec 8, 2023 $ 25.65
+1.43%
$ 4.46 million $ 192,117
Dec 7, 2023 $ 25.28
-31.79%
$ 4.39 million $ 29,763
Dec 6, 2023 $ 38.09
+50.99%
$ 6.62 million $ 942,876
Dec 5, 2023 $ 25.26
+0.72%
$ 4.38 million $ 19,294
Dec 4, 2023 $ 25.08
+5.59%
$ 4.35 million $ 5,871
Dec 3, 2023 $ 23.75
-3.27%
$ 4.1 million $ 61,469
Dec 2, 2023 $ 24.55
+4.12%
$ 4.21 million $ 44,256
Dec 1, 2023 $ 23.56
+8.17%
$ 4.04 million $ 13,343
Nov 30, 2023 $ 21.79
-5.59%
$ 3.74 million $ 19,385
Nov 29, 2023 $ 23.07
+6.28%
$ 3.92 million $ 56,337
Nov 28, 2023 $ 21.73
-1.08%
$ 3.69 million $ 23
Nov 27, 2023 $ 21.98
-1.33%
$ 3.73 million $ 5,429
Nov 26, 2023 $ 22.28
-4.27%
$ 3.78 million $ 21,258
Nov 25, 2023 $ 23.28
+11.83%
$ 3.89 million $ 57,965
Nov 24, 2023 $ 20.82
+3.21%
$ 3.51 million $ 77,619
Nov 23, 2023 $ 20.18
-2.34%
$ 3.4 million $ 2,720
Nov 22, 2023 $ 20.66
+2.30%
$ 3.48 million $ 9,409
Nov 21, 2023 $ 20.23
-2.75%
$ 3.41 million $ 2,161
Nov 20, 2023 $ 20.8
-2.42%
$ 3.48 million $ 28,177
Nov 19, 2023 $ 21.32
-40.86%
$ 3.57 million $ 76,518
Nov 18, 2023 $ 36.05
-1.26%
$ 6.03 million $ 824,815
Nov 17, 2023 $ 36.45
-25.63%
$ 6.08 million $ 5.08 million
Nov 16, 2023 $ 49.08
+21.70%
$ 8.13 million $ 1.53 million
Nov 15, 2023 $ 40.33
+18.62%
$ 6.7 million $ 4.71 million
Nov 14, 2023 $ 34
+78.65%
$ 5.65 million $ 961,014
Nov 13, 2023 $ 19.05
-54.38%
$ 3.16 million $ 10,380
Nov 12, 2023 $ 41.63
+128.38%
$ 6.91 million $ 1.33 million
Nov 11, 2023 $ 18.22
+1.00%
$ 3.03 million $ 59,469
Nov 10, 2023 $ 18.04
-49.86%
$ 3.01 million $ 46,014