Metaverse Index Historical Data

MVI Page 22
Download
Date Close Price change Market cap Trading volume
Feb 27, 2023 $ 28.74
-2.97%
$ 4.78 million $ 172,580
Feb 26, 2023 $ 29.62
+12.32%
$ 4.93 million $ 161,157
Feb 25, 2023 $ 26.37
-4.04%
$ 4.39 million $ 160,396
Feb 24, 2023 $ 27.49
-4.82%
$ 4.57 million $ 352,764
Feb 23, 2023 $ 28.88
-4.05%
$ 4.8 million $ 167,287
Feb 22, 2023 $ 30.11
+1.69%
$ 5 million $ 274,620
Feb 21, 2023 $ 29.61
-2.52%
$ 4.92 million $ 247,837
Feb 20, 2023 $ 30.37
+0.19%
$ 5.04 million $ 342,862
Feb 19, 2023 $ 30.32
-1.10%
$ 5.04 million $ 906,115
Feb 18, 2023 $ 30.66
+2.04%
$ 5.13 million $ 425,674
Feb 17, 2023 $ 30.05
+1.68%
$ 5.02 million $ 831,195
Feb 16, 2023 $ 29.55
+3.02%
$ 4.94 million $ 412,516
Feb 15, 2023 $ 28.68
+6.11%
$ 4.8 million $ 771,358
Feb 14, 2023 $ 27.04
+1.15%
$ 4.52 million $ 397,561
Feb 13, 2023 $ 26.73
-5.80%
$ 4.47 million $ 377,131
Feb 12, 2023 $ 28.38
-1.39%
$ 4.73 million $ 421,119
Feb 11, 2023 $ 28.76
+7.32%
$ 4.79 million $ 405,195
Feb 10, 2023 $ 26.78
-6.30%
$ 4.46 million $ 380,721
Feb 9, 2023 $ 28.63
-10.55%
$ 4.76 million $ 481,471
Feb 8, 2023 $ 32.02
-0.25%
$ 5.32 million $ 502,949
Feb 7, 2023 $ 31.39
+3.87%
$ 5.21 million $ 494,866
Feb 6, 2023 $ 30.3
+2.93%
$ 5.02 million $ 850,246
Feb 5, 2023 $ 29.44
-6.09%
$ 4.88 million $ 458,264
Feb 4, 2023 $ 31.34
-2.23%
$ 5.21 million $ 499,867
Feb 3, 2023 $ 32.05
+3.53%
$ 5.29 million $ 522,368
Feb 2, 2023 $ 30.95
+9.57%
$ 5.1 million $ 439,319
Feb 1, 2023 $ 28.24
+2.54%
$ 4.65 million $ 414,076
Jan 31, 2023 $ 27.52
-2.79%
$ 4.53 million $ 391,037
Jan 30, 2023 $ 28.31
+0.46%
$ 4.69 million $ 448,349
Jan 29, 2023 $ 28.17
+0.73%
$ 4.68 million $ 397,454
Jan 28, 2023 $ 27.97
-0.77%
$ 4.64 million $ 420,490
Jan 27, 2023 $ 28.18
+3.18%
$ 4.67 million $ 830,928
Jan 26, 2023 $ 27.31
+0.07%
$ 4.52 million $ 822,994
Jan 25, 2023 $ 27.29
-0.85%
$ 4.52 million $ 462,593
Jan 24, 2023 $ 27.57
+0.90%
$ 4.57 million $ 434,214
Jan 23, 2023 $ 27.33
+4.19%
$ 4.53 million $ 418,506
Jan 22, 2023 $ 26.23
-1.18%
$ 4.36 million $ 773,136
Jan 21, 2023 $ 26.58
+4.41%
$ 4.41 million $ 770,138
Jan 20, 2023 $ 25.45
+8.09%
$ 4.22 million $ 718,127
Jan 19, 2023 $ 23.55
+1.20%
$ 3.9 million $ 733,630
Jan 18, 2023 $ 23.27
-0.24%
$ 3.85 million $ 669,409
Jan 17, 2023 $ 23.34
-1.22%
$ 3.86 million $ 738,311
Jan 16, 2023 $ 23.63
-4.36%
$ 3.91 million $ 978,958
Jan 15, 2023 $ 24.71
+5.48%
$ 4.09 million $ 674,058
Jan 14, 2023 $ 23.43
+8.81%
$ 3.88 million $ 670,789
Jan 13, 2023 $ 21.53
+6.68%
$ 3.57 million $ 325,707
Jan 12, 2023 $ 20.18
-0.40%
$ 3.34 million $ 595,419
Jan 11, 2023 $ 20.21
+3.77%
$ 3.35 million $ 2,886
Jan 10, 2023 $ 19.47
-3.16%
$ 3.23 million $ 570,978
Jan 9, 2023 $ 20.11
+10.69%
$ 3.33 million $ 919,187