Metaverse Index Historical Data

MVI Page 23
Download
Date Close Price change Market cap Trading volume
Jan 8, 2023 $ 18.17
+2.48%
$ 3.01 million $ 542,671
Jan 7, 2023 $ 17.72
+0.53%
$ 2.94 million $ 492,435
Jan 6, 2023 $ 17.62
-1.86%
$ 2.92 million $ 722,385
Jan 5, 2023 $ 17.92
+2.30%
$ 2.96 million $ 530,622
Jan 4, 2023 $ 17.52
+4.15%
$ 2.9 million $ 178,716
Jan 3, 2023 $ 16.82
+1.82%
$ 2.78 million $ 41,586
Jan 2, 2023 $ 16.51
+2.23%
$ 2.73 million $ 29,720
Jan 1, 2023 $ 16.14
+5.79%
$ 2.67 million $ 56,631
Dec 31, 2022 $ 15.26
-2.68%
$ 2.53 million $ 145,555
Dec 30, 2022 $ 15.68
-4.89%
$ 2.6 million $ 22,783
Dec 29, 2022 $ 16.46
+3.62%
$ 2.73 million $ 36,037
Dec 28, 2022 $ 15.88
-4.39%
$ 2.63 million $ 31,809
Dec 27, 2022 $ 16.6
-1.58%
$ 2.76 million $ 118,763
Dec 26, 2022 $ 16.86
+0.51%
$ 2.81 million $ 69,876
Dec 25, 2022 $ 16.77
-0.93%
$ 2.79 million $ 41,109
Dec 24, 2022 $ 16.93
+0.85%
$ 2.82 million $ 51,491
Dec 23, 2022 $ 16.79
-0.25%
$ 2.8 million $ 39,819
Dec 22, 2022 $ 16.82
-1.44%
$ 2.81 million $ 88,529
Dec 21, 2022 $ 17.08
-1.31%
$ 2.85 million $ 70,024
Dec 20, 2022 $ 17.29
+2.34%
$ 2.89 million $ 42,473
Dec 19, 2022 $ 16.9
-5.61%
$ 2.82 million $ 28,233
Dec 18, 2022 $ 17.93
-0.83%
$ 2.98 million $ 54,270
Dec 17, 2022 $ 18.08
-0.33%
$ 3.01 million $ 59,221
Dec 16, 2022 $ 18.11
-5.87%
$ 3.01 million $ 61,413
Dec 15, 2022 $ 19.22
-6.68%
$ 3.2 million $ 19,131
Dec 14, 2022 $ 20.62
-0.09%
$ 3.43 million $ 19,315
Dec 13, 2022 $ 20.62
+2.27%
$ 3.43 million $ 32,565
Dec 12, 2022 $ 20.15
-2.37%
$ 3.35 million $ 23,855
Dec 11, 2022 $ 20.64
+2.13%
$ 3.43 million $ 25,636
Dec 10, 2022 $ 20.21
+0.27%
$ 3.36 million $ 29,848
Dec 9, 2022 $ 20.16
+2.69%
$ 3.35 million $ 57,652
Dec 8, 2022 $ 19.63
-3.40%
$ 3.26 million $ 52,521
Dec 7, 2022 $ 20.33
-2.05%
$ 3.37 million $ 46,786
Dec 6, 2022 $ 20.75
+1.37%
$ 3.45 million $ 55,572
Dec 5, 2022 $ 20.47
+3.90%
$ 3.4 million $ 43,906
Dec 4, 2022 $ 19.75
+1.62%
$ 3.28 million $ 38,504
Dec 3, 2022 $ 19.44
-2.97%
$ 3.23 million $ 38,932
Dec 2, 2022 $ 20.03
+2.58%
$ 3.33 million $ 45,450
Dec 1, 2022 $ 19.51
-2.91%
$ 3.24 million $ 60,759
Nov 30, 2022 $ 20.1
+2.08%
$ 3.34 million $ 49,982
Nov 29, 2022 $ 19.67
+8.63%
$ 3.28 million $ 108,371
Nov 28, 2022 $ 18.11
-5.81%
$ 3.02 million $ 36,135
Nov 27, 2022 $ 19.22
+4.92%
$ 3.21 million $ 42,541
Nov 26, 2022 $ 18.32
-0.56%
$ 3.06 million $ 35,558
Nov 25, 2022 $ 18.41
-4.44%
$ 3.07 million $ 37,576
Nov 24, 2022 $ 19.26
+4.24%
$ 3.21 million $ 51,889
Nov 23, 2022 $ 18.47
+4.16%
$ 3.08 million $ 73,615
Nov 22, 2022 $ 17.73
-2.14%
$ 2.96 million $ 77,121
Nov 21, 2022 $ 18.12
-1.54%
$ 3.03 million $ 59,470
Nov 20, 2022 $ 18.4
-2.40%
$ 3.08 million $ 62,475