Metaverse Index Historical Data

MVI Page 18
Download
Date Close Price change Market cap Trading volume
Sep 20, 2023 $ 11.16
+2.40%
$ 1.88 million $ 111
Sep 19, 2023 $ 10.9
-1.33%
$ 1.83 million $ 30
Sep 18, 2023 $ 11.05
+1.60%
$ 1.86 million $ 8
Sep 17, 2023 $ 10.87
-3.48%
$ 1.83 million $ 0
Sep 16, 2023 $ 11.27
+1.89%
$ 1.89 million $ 132
Sep 15, 2023 $ 11.06
+0.95%
$ 1.86 million $ 133
Sep 14, 2023 $ 10.31
+3.82%
$ 1.73 million $ 33
Sep 13, 2023 $ 9.93
-8.60%
$ 1.67 million $ 10,815
Sep 12, 2023 $ 10.87
+2.71%
$ 1.82 million $ 40,433
Sep 11, 2023 $ 10.58
-2.72%
$ 1.77 million $ 3,725
Sep 8, 2023 $ 11.25
+0.43%
$ -- $ 33
Sep 7, 2023 $ 11.2
+1.30%
$ 1.87 million $ 34
Sep 6, 2023 $ 11.05
-1.06%
$ 1.85 million $ 4,760
Sep 5, 2023 $ 11.17
-10.63%
$ 1.87 million $ 20,985
Sep 4, 2023 $ 12.5
+6.14%
$ 2.09 million $ 2
Sep 3, 2023 $ 11.78
-0.28%
$ 1.97 million $ 6,780
Sep 2, 2023 $ 11.82
+0.36%
$ 1.97 million $ 6,913
Sep 1, 2023 $ 11.77
+1.26%
$ 1.96 million $ 93
Aug 31, 2023 $ 11.63
-5.84%
$ 1.94 million $ 8
Aug 30, 2023 $ 12.35
+9.42%
$ 2.06 million $ 17,004
Aug 29, 2023 $ 11.28
-1.42%
$ 1.88 million $ 2
Aug 28, 2023 $ 11.45
+0.58%
$ 1.91 million $ 0
Aug 27, 2023 $ 11.38
-9.67%
$ 1.9 million $ 37,508
Aug 26, 2023 $ 12.59
+7.67%
$ 2.1 million $ 15,053
Aug 25, 2023 $ 11.7
-7.95%
$ 1.95 million $ 38
Aug 24, 2023 $ 12.71
-0.13%
$ 2.12 million $ 13,744
Aug 23, 2023 $ 12.72
+4.45%
$ 2.12 million $ 0
Aug 22, 2023 $ 12.17
+1.72%
$ 2.03 million $ 4
Aug 21, 2023 $ 11.96
-1.32%
$ 1.99 million $ 5,886
Aug 20, 2023 $ 12.12
-2.46%
$ 2.02 million $ 8,962
Aug 19, 2023 $ 12.42
+3.43%
$ 2.07 million $ 90
Aug 18, 2023 $ 12.01
-4.48%
$ 2 million $ 14
Aug 17, 2023 $ 12.6
-6.57%
$ 2.1 million $ 4
Aug 16, 2023 $ 13.49
-5.47%
$ 2.25 million $ 2,968
Aug 15, 2023 $ 14.27
-1.29%
$ 2.37 million $ 6,017
Aug 14, 2023 $ 14.46
-0.08%
$ 2.4 million $ 3,716
Aug 13, 2023 $ 14.47
-1.10%
$ 2.41 million $ 3,653
Aug 12, 2023 $ 14.7
+10.94%
$ 2.46 million $ 36,637
Aug 9, 2023 $ 14.1
+1.75%
$ 2.36 million $ 2,539
Aug 8, 2023 $ 13.85
+4.00%
$ 2.32 million $ 5,172
Aug 7, 2023 $ 13.3
-14.60%
$ 2.23 million $ 1.18 million
Aug 6, 2023 $ 15.57
+7.82%
$ 2.6 million $ 54,386
Aug 5, 2023 $ 14.48
-0.44%
$ 2.42 million $ 7
Aug 4, 2023 $ 14.55
-2.73%
$ 2.43 million $ 4,376
Aug 3, 2023 $ 14.9
-0.35%
$ 2.49 million $ 5,333
Aug 2, 2023 $ 14.98
-0.25%
$ -- $ 56
Aug 1, 2023 $ 14.97
+1.64%
$ 2.5 million $ 56
Jul 31, 2023 $ 14.76
-4.08%
$ 2.46 million $ 433,639
Jul 30, 2023 $ 15.37
+3.55%
$ 2.57 million $ 109,504
Jul 29, 2023 $ 14.89
+1.02%
$ 2.49 million $ 2