Metaverse Index Historical Data

MVI Page 8
Download
Date Close Price change Market cap Trading volume
Mar 17, 2025 $ 15.89
+1.49%
$ 2.1 million $ 37
Mar 14, 2025 $ 14.67
-9.24%
$ 1.95 million $ 33
Mar 13, 2025 $ 14.88
-0.75%
$ -- $ 31
Mar 11, 2025 $ 14.7
+0.00%
$ -- $ 238
Mar 10, 2025 $ 14.88
-21.52%
$ 1.98 million $ 0
Mar 7, 2025 $ 17.17
+0.00%
$ -- $ 30
Mar 6, 2025 $ 17.56
-1.94%
$ -- $ 12
Mar 4, 2025 $ 16.31
+0.00%
$ -- $ 30
Mar 3, 2025 $ 17.95
-15.40%
$ -- $ 353
Feb 28, 2025 $ 16.77
+0.00%
$ -- $ 146
Feb 27, 2025 $ 17.74
+7.16%
$ -- $ 2,452
Feb 26, 2025 $ 16.55
-4.75%
$ 2.21 million $ 19
Feb 25, 2025 $ 17.45
+10.40%
$ 2.33 million $ 811
Feb 24, 2025 $ 15.84
-29.53%
$ 2.12 million $ 1,619
Feb 23, 2025 $ 22.4
+3.30%
$ 3 million $ 33
Feb 22, 2025 $ 21.72
+3.45%
$ 2.91 million $ 6
Feb 21, 2025 $ 20.95
-3.03%
$ 2.8 million $ 108
Feb 20, 2025 $ 21.6
+0.09%
$ 2.89 million $ 27
Feb 19, 2025 $ 21.23
-1.14%
$ 2.84 million $ 64
Feb 18, 2025 $ 21.45
-5.62%
$ 2.87 million $ 201
Feb 17, 2025 $ 22.89
+3.98%
$ 3.06 million $ 395
Feb 16, 2025 $ 21.96
-2.17%
$ 2.94 million $ 691
Feb 15, 2025 $ 22.39
+0.25%
$ 3.01 million $ 7
Feb 14, 2025 $ 22.34
+6.55%
$ 3.01 million $ 404
Feb 13, 2025 $ 20.96
-5.06%
$ 2.82 million $ 429
Feb 12, 2025 $ 21.53
+0.31%
$ 2.9 million $ 131
Feb 11, 2025 $ 21.51
+0.04%
$ 2.89 million $ 2,110
Feb 10, 2025 $ 21.44
+1.55%
$ 2.88 million $ 4,933
Feb 9, 2025 $ 20.97
-0.74%
$ 2.82 million $ 4,936
Feb 8, 2025 $ 21.17
+1.96%
$ 2.92 million $ 2,003
Feb 7, 2025 $ 20.66
-1.56%
$ 2.85 million $ 5,689
Feb 6, 2025 $ 20.93
-5.10%
$ 2.89 million $ 2,104
Feb 5, 2025 $ 22.05
-5.17%
$ 3.05 million $ 366
Feb 4, 2025 $ 23.1
-5.66%
$ 3.19 million $ 1,942
Feb 3, 2025 $ 24.38
+1.65%
$ 3.37 million $ 6,082
Feb 2, 2025 $ 23.71
-15.23%
$ 3.28 million $ 4,269
Feb 1, 2025 $ 27.99
-6.37%
$ 3.9 million $ 1,825
Jan 31, 2025 $ 29.88
+1.21%
$ 4.16 million $ 3,704
Jan 30, 2025 $ 29.59
+5.89%
$ 4.12 million $ 14,399
Jan 29, 2025 $ 28.1
-0.91%
$ 3.91 million $ 12,469
Jan 28, 2025 $ 28.17
-3.71%
$ 3.92 million $ 2,791
Jan 27, 2025 $ 29.06
-5.60%
$ 4.05 million $ 14,066
Jan 26, 2025 $ 30.89
-1.61%
$ 4.3 million $ 13,773
Jan 25, 2025 $ 31.47
+0.81%
$ 4.45 million $ 4,376
Jan 24, 2025 $ 31.24
-4.75%
$ 4.41 million $ 63,708
Jan 23, 2025 $ 32.76
+3.95%
$ 4.63 million $ 4,012
Jan 22, 2025 $ 31.5
-5.14%
$ 4.45 million $ 17,868
Jan 21, 2025 $ 33.18
+0.90%
$ 4.69 million $ 7,902
Jan 20, 2025 $ 33.1
+4.74%
$ 4.68 million $ 6,079
Jan 19, 2025 $ 31.58
-9.57%
$ 4.46 million $ 21,874