Metaverse Index Historical Data

MVI Page 17
Download
Date Close Price change Market cap Trading volume
Nov 9, 2023 $ 35.86
+115.27%
$ 5.98 million $ 1.15 million
Nov 8, 2023 $ 16.67
+6.56%
$ 2.78 million $ 15,421
Nov 7, 2023 $ 15.65
-1.94%
$ 2.61 million $ 18,101
Nov 6, 2023 $ 15.95
+1.81%
$ 2.66 million $ 184
Nov 5, 2023 $ 15.67
+1.37%
$ 2.61 million $ 543
Nov 4, 2023 $ 15.46
+9.40%
$ 2.58 million $ 15,315
Nov 3, 2023 $ 14.13
-27.55%
$ 2.35 million $ 8,259
Nov 2, 2023 $ 19.53
+2.88%
$ 3.25 million $ 495,922
Nov 1, 2023 $ 18.87
+34.58%
$ 3.15 million $ 457,810
Oct 31, 2023 $ 14.02
-16.88%
$ 2.33 million $ 32,527
Oct 30, 2023 $ 16.86
+0.51%
$ 2.81 million $ 632,405
Oct 29, 2023 $ 16.77
+19.92%
$ 2.8 million $ 660,420
Oct 28, 2023 $ 13.99
-14.96%
$ 2.33 million $ 5
Oct 27, 2023 $ 16.45
+9.24%
$ 2.74 million $ 439,286
Oct 26, 2023 $ 15.06
+5.41%
$ 2.51 million $ 439,906
Oct 25, 2023 $ 14.34
+12.76%
$ 2.39 million $ 348,672
Oct 24, 2023 $ 12.73
+0.47%
$ 2.13 million $ 306,771
Oct 23, 2023 $ 12.67
-0.07%
$ 2.12 million $ 317,357
Oct 22, 2023 $ 12.68
+0.15%
$ 2.12 million $ 309,949
Oct 21, 2023 $ 12.67
-0.19%
$ 2.12 million $ 316,486
Oct 20, 2023 $ 12.69
+0.29%
$ 2.12 million $ 309,965
Oct 19, 2023 $ 12.65
+1.61%
$ 2.12 million $ 312,770
Oct 18, 2023 $ 12.45
+4.57%
$ 2.08 million $ 307,414
Oct 17, 2023 $ 11.9
-7.23%
$ 1.99 million $ 294,333
Oct 16, 2023 $ 12.83
+9.00%
$ 2.15 million $ 336,436
Oct 15, 2023 $ 11.76
-0.45%
$ 1.97 million $ 267,047
Oct 14, 2023 $ 11.82
+1.72%
$ 1.98 million $ 277,043
Oct 13, 2023 $ 11.62
+10.48%
$ 1.95 million $ 293,291
Oct 12, 2023 $ 10.52
+14.32%
$ 1.76 million $ 2,215
Oct 11, 2023 $ 9.2
-23.00%
$ 1.55 million $ 36,720
Oct 10, 2023 $ 11.95
-2.60%
$ 2.01 million $ 314,467
Oct 9, 2023 $ 12.27
-1.41%
$ 2.07 million $ 299,051
Oct 8, 2023 $ 12.43
-0.36%
$ 2.09 million $ 162,779
Oct 7, 2023 $ 12.48
-2.80%
$ 2.1 million $ 273,398
Oct 6, 2023 $ 12.84
+0.27%
$ 2.16 million $ 230,591
Oct 5, 2023 $ 12.8
+14.35%
$ 2.16 million $ 310,906
Oct 4, 2023 $ 11.2
-11.35%
$ 1.89 million $ 27,345
Oct 3, 2023 $ 12.61
+9.98%
$ 2.13 million $ 415,146
Oct 2, 2023 $ 11.46
-3.59%
$ 1.93 million $ 4,485
Oct 1, 2023 $ 11.89
+2.72%
$ 2.01 million $ 3,053
Sep 30, 2023 $ 11.57
-1.00%
$ 1.95 million $ 1
Sep 29, 2023 $ 11.69
+0.77%
$ 1.97 million $ 3,424
Sep 28, 2023 $ 11.66
+4.06%
$ 1.97 million $ 2,649
Sep 27, 2023 $ 11.21
-1.48%
$ 1.89 million $ 13,254
Sep 26, 2023 $ 11.37
-0.15%
$ 1.91 million $ 6,043
Sep 25, 2023 $ 11.39
+2.14%
$ 1.91 million $ 6,199
Sep 24, 2023 $ 11.29
-1.10%
$ 1.9 million $ 3,792
Sep 23, 2023 $ 11.41
-2.61%
$ 1.92 million $ 8,101
Sep 22, 2023 $ 11.72
+5.75%
$ 1.97 million $ 0
Sep 21, 2023 $ 11.08
-0.67%
$ 1.86 million $ 3,319