Metaverse Index Historical Data

MVI Page 4
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 17.62
+15.06%
$ 1.8 million $ 5,564
Oct 7, 2025 $ 15.31
-16.89%
$ 1.56 million $ 66
Oct 6, 2025 $ 18.42
+1.63%
$ 1.88 million $ 59
Oct 5, 2025 $ 18.12
-0.80%
$ 1.86 million $ 791
Oct 4, 2025 $ 18.26
-1.19%
$ 1.87 million $ 1,193
Oct 3, 2025 $ 18.52
+1.85%
$ 1.89 million $ 2,577
Oct 2, 2025 $ 18.16
+3.77%
$ 1.86 million $ 443
Oct 1, 2025 $ 17.42
+2.40%
$ 1.79 million $ 10,203
Sep 30, 2025 $ 17.01
-2.87%
$ 1.74 million $ 294
Sep 29, 2025 $ 17.51
+1.94%
$ 1.79 million $ 253
Sep 28, 2025 $ 17.1
+1.08%
$ 1.77 million $ 4,278
Sep 27, 2025 $ 16.92
+0.14%
$ 1.75 million $ 3,112
Sep 26, 2025 $ 16.9
+3.87%
$ 1.75 million $ 547
Sep 25, 2025 $ 16.46
-5.02%
$ 1.68 million $ 266
Sep 24, 2025 $ 17.34
-0.12%
$ 1.79 million $ 3,831
Sep 23, 2025 $ 17.36
-1.19%
$ 1.79 million $ 228
Sep 22, 2025 $ 17.49
-5.72%
$ 1.82 million $ 229
Sep 21, 2025 $ 19.07
+0.01%
$ 2.01 million $ 575
Sep 20, 2025 $ 19.11
-2.75%
$ 2.01 million $ 5,420
Sep 19, 2025 $ 19.68
-0.24%
$ 2.07 million $ 1,712
Sep 18, 2025 $ 19.75
+1.82%
$ 2.06 million $ 3,071
Sep 17, 2025 $ 19.24
+3.29%
$ 2.04 million $ 1,770
Sep 16, 2025 $ 18.7
+3.33%
$ 1.97 million $ 1,487
Sep 15, 2025 $ 18.07
-6.36%
$ 1.91 million $ 1,619
Sep 14, 2025 $ 19.39
-1.16%
$ 2.16 million $ 141
Sep 13, 2025 $ 19.61
+0.71%
$ 2.19 million $ 760
Sep 12, 2025 $ 19.4
+5.83%
$ 2.17 million $ 394
Sep 11, 2025 $ 18.41
+3.06%
$ 2.06 million $ 677
Sep 10, 2025 $ 17.85
+0.55%
$ 1.99 million $ 245
Sep 9, 2025 $ 17.75
+2.10%
$ 1.98 million $ 1,016
Sep 8, 2025 $ 17.39
+2.12%
$ 1.94 million $ 1,409
Sep 7, 2025 $ 17.09
+1.67%
$ 1.92 million $ 3,096
Sep 6, 2025 $ 16.82
-0.07%
$ 1.89 million $ 139
Sep 5, 2025 $ 16.84
+3.77%
$ 1.89 million $ 1,560
Sep 4, 2025 $ 16.3
-3.28%
$ 1.83 million $ 1,192
Sep 3, 2025 $ 16.9
+1.51%
$ 1.9 million $ 2,756
Sep 2, 2025 $ 16.67
+1.43%
$ 1.87 million $ 665
Sep 1, 2025 $ 16.37
-2.30%
$ 1.84 million $ 58
Aug 31, 2025 $ 17.05
+5.25%
$ 1.89 million $ 858
Aug 30, 2025 $ 16.16
-2.80%
$ 1.83 million $ 3,530
Aug 29, 2025 $ 16.67
-3.98%
$ 1.88 million $ 764
Aug 28, 2025 $ 17.32
+3.42%
$ 1.96 million $ 5,708
Aug 27, 2025 $ 16.9
-2.24%
$ 1.89 million $ 3,684
Aug 26, 2025 $ 17.08
+4.12%
$ 1.95 million $ 8,355
Aug 25, 2025 $ 16.28
-10.21%
$ 1.85 million $ 5,790
Aug 24, 2025 $ 18.02
-3.43%
$ 2.08 million $ 2,077
Aug 23, 2025 $ 18.59
-3.48%
$ 2.13 million $ 1,558
Aug 22, 2025 $ 19.21
+12.81%
$ 2.21 million $ 26,901
Aug 21, 2025 $ 17.15
-4.78%
$ 1.94 million $ 11,903
Aug 20, 2025 $ 18.08
+10.11%
$ 2.06 million $ 247