Metaverse Index Historical Data

MVI Page 25
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 29.26
-2.57%
$ 4.94 million $ 57,762
Sep 29, 2022 $ 30.03
+1.81%
$ 5.04 million $ 242,826
Sep 28, 2022 $ 29.51
+2.93%
$ 4.95 million $ 61,374
Sep 27, 2022 $ 28.68
-2.64%
$ 4.81 million $ 59,968
Sep 26, 2022 $ 29.46
+1.13%
$ 4.93 million $ 63,812
Sep 25, 2022 $ 29.13
-3.01%
$ 4.87 million $ 55,210
Sep 24, 2022 $ 30.04
+0.31%
$ 5.02 million $ 24,527
Sep 23, 2022 $ 29.94
+1.46%
$ 5.01 million $ 59,390
Sep 22, 2022 $ 29.51
+6.54%
$ 4.94 million $ 49,304
Sep 21, 2022 $ 27.61
-6.23%
$ -- $ 36,103
Sep 20, 2022 $ 29.43
-1.35%
$ 4.93 million $ 65,170
Sep 19, 2022 $ 29.83
+3.38%
$ 5 million $ 19,495
Sep 18, 2022 $ 28.88
-7.37%
$ 4.85 million $ 29,703
Sep 17, 2022 $ 31.14
+3.82%
$ 5.23 million $ 23,786
Sep 16, 2022 $ 29.98
-2.08%
$ 5.04 million $ 61,627
Sep 15, 2022 $ 30.64
-5.76%
$ 5.15 million $ 60,888
Sep 14, 2022 $ 32.53
+3.21%
$ 5.47 million $ 45,499
Sep 13, 2022 $ 31.51
-6.10%
$ 5.3 million $ 38,575
Sep 12, 2022 $ 33.6
-3.57%
$ 5.65 million $ 29,714
Sep 11, 2022 $ 34.83
-1.76%
$ 5.85 million $ 45,813
Sep 10, 2022 $ 35.45
+1.22%
$ 5.96 million $ 42,074
Sep 9, 2022 $ 34.96
+2.54%
$ 5.87 million $ 36,106
Sep 8, 2022 $ 34.07
+0.50%
$ 5.72 million $ 22,066
Sep 7, 2022 $ 33.92
+3.31%
$ 5.69 million $ 52,831
Sep 6, 2022 $ 32.8
-5.75%
$ 5.5 million $ 40,636
Sep 5, 2022 $ 34.78
+1.76%
$ 5.84 million $ 37,514
Sep 4, 2022 $ 34.19
+0.54%
$ 5.74 million $ 80,880
Sep 3, 2022 $ 34
+0.02%
$ 5.71 million $ 21,279
Sep 2, 2022 $ 34
-1.06%
$ 5.7 million $ 82,542
Sep 1, 2022 $ 34.36
+1.92%
$ 5.75 million $ 85,660
Aug 31, 2022 $ 33.7
+0.93%
$ 5.64 million $ 65,728
Aug 30, 2022 $ 33.41
-5.17%
$ 5.58 million $ 47,294
Aug 29, 2022 $ 35.22
+7.48%
$ 5.88 million $ 105,279
Aug 28, 2022 $ 32.94
-1.06%
$ 5.5 million $ 20,887
Aug 27, 2022 $ 33.27
+1.93%
$ 5.56 million $ 26,837
Aug 26, 2022 $ 32.64
-13.83%
$ 5.46 million $ 96,165
Aug 25, 2022 $ 37.85
+0.39%
$ 6.33 million $ 37,387
Aug 24, 2022 $ 37.71
+0.64%
$ 6.31 million $ 41,012
Aug 23, 2022 $ 37.46
+1.52%
$ 6.26 million $ 34,667
Aug 22, 2022 $ 36.85
-1.09%
$ 6.16 million $ 72,868
Aug 21, 2022 $ 37.25
+5.07%
$ 6.23 million $ 34,945
Aug 20, 2022 $ 35.45
-2.48%
$ 5.92 million $ 35,060
Aug 19, 2022 $ 36.38
-14.62%
$ 6.08 million $ 56,132
Aug 18, 2022 $ 42.66
+0.27%
$ 7.13 million $ 25,255
Aug 17, 2022 $ 42.54
-6.25%
$ 7.1 million $ 53,248
Aug 16, 2022 $ 45.35
+2.56%
$ 7.57 million $ 36,044
Aug 15, 2022 $ 44.2
-4.99%
$ 7.37 million $ 59,418
Aug 14, 2022 $ 46.51
+0.04%
$ 7.77 million $ 137,497
Aug 13, 2022 $ 46.5
+2.81%
$ 7.77 million $ 64,777
Aug 12, 2022 $ 45.23
-3.66%
$ 7.56 million $ 100,387