Metaverse Index Historical Data

MVI Page 24
Download
Date Close Price change Market cap Trading volume
Nov 19, 2022 $ 18.85
-1.09%
$ 3.15 million $ 135,952
Nov 18, 2022 $ 19.06
+0.99%
$ 3.18 million $ 49,979
Nov 17, 2022 $ 18.87
-1.41%
$ 3.15 million $ 100,820
Nov 16, 2022 $ 19.12
+0.35%
$ 3.2 million $ 72,270
Nov 15, 2022 $ 19.05
+0.26%
$ 3.2 million $ 145,055
Nov 14, 2022 $ 19
-1.98%
$ 3.18 million $ 203,986
Nov 13, 2022 $ 19.66
+1.66%
$ 3.29 million $ 42,153
Nov 12, 2022 $ 19.36
-2.42%
$ 3.24 million $ 28,727
Nov 11, 2022 $ 19.82
-12.34%
$ 3.32 million $ 44,931
Nov 10, 2022 $ 22.62
+23.00%
$ 3.79 million $ 40,730
Nov 9, 2022 $ 18.43
-24.01%
$ 3.08 million $ 64,414
Nov 8, 2022 $ 24.25
-16.71%
$ 4.09 million $ 342,252
Nov 7, 2022 $ 29.09
-0.46%
$ 4.91 million $ 16,180
Nov 6, 2022 $ 29.28
-1.84%
$ 4.93 million $ 30,786
Nov 5, 2022 $ 29.83
+2.69%
$ 5.03 million $ 26,659
Nov 4, 2022 $ 29.05
+9.81%
$ 4.9 million $ 24,069
Nov 3, 2022 $ 26.46
-3.30%
$ 4.46 million $ 98,740
Nov 2, 2022 $ 27.36
-2.74%
$ 4.61 million $ 57,143
Nov 1, 2022 $ 28.12
+1.97%
$ 4.74 million $ 41,883
Oct 31, 2022 $ 27.57
-3.39%
$ 4.65 million $ 48,323
Oct 30, 2022 $ 28.53
-0.68%
$ 4.81 million $ 60,550
Oct 29, 2022 $ 28.71
+4.59%
$ 4.84 million $ 30,318
Oct 28, 2022 $ 27.44
-0.75%
$ 4.63 million $ 28,769
Oct 27, 2022 $ 27.65
-3.66%
$ 4.66 million $ 42,536
Oct 26, 2022 $ 28.71
+6.14%
$ 4.84 million $ 30,505
Oct 25, 2022 $ 27.06
+7.57%
$ 4.56 million $ 17,541
Oct 24, 2022 $ 25.15
-6.68%
$ 4.24 million $ 42,719
Oct 23, 2022 $ 26.97
+7.95%
$ 4.55 million $ 42,620
Oct 22, 2022 $ 24.99
-3.44%
$ 4.23 million $ 72,259
Oct 21, 2022 $ 25.88
-1.15%
$ 4.38 million $ 18,509
Oct 20, 2022 $ 26.16
+1.40%
$ 4.42 million $ 31,639
Oct 19, 2022 $ 25.78
-4.47%
$ 4.36 million $ 22,555
Oct 18, 2022 $ 26.98
-1.43%
$ 4.56 million $ 32,553
Oct 17, 2022 $ 27.35
+1.23%
$ 4.63 million $ 19,604
Oct 16, 2022 $ 27.03
+1.06%
$ 4.58 million $ 22,669
Oct 15, 2022 $ 26.75
-3.72%
$ 4.53 million $ 65,573
Oct 14, 2022 $ 27.77
-0.11%
$ 4.72 million $ 32,291
Oct 13, 2022 $ 27.82
-1.49%
$ 4.72 million $ 53,340
Oct 12, 2022 $ 28.24
+1.88%
$ 4.79 million $ 18,452
Oct 11, 2022 $ 27.73
-4.17%
$ 4.7 million $ 40,730
Oct 10, 2022 $ 28.94
-0.61%
$ 4.9 million $ 113,807
Oct 9, 2022 $ 29.09
+0.16%
$ 4.93 million $ 24,717
Oct 8, 2022 $ 29.03
-1.43%
$ 4.92 million $ 19,516
Oct 7, 2022 $ 29.45
-2.02%
$ 4.99 million $ 57,653
Oct 6, 2022 $ 30.05
-2.16%
$ 5.09 million $ 71,436
Oct 5, 2022 $ 30.72
+2.32%
$ 5.2 million $ 84,163
Oct 4, 2022 $ 30.02
-1.74%
$ 5.08 million $ 122,062
Oct 3, 2022 $ 30.55
+2.64%
$ 5.17 million $ 57,843
Oct 2, 2022 $ 29.76
-1.36%
$ 5.03 million $ 91,743
Oct 1, 2022 $ 30.17
+3.12%
$ 5.1 million $ 116,904