Metaverse Index Historical Data

MVI Page 24
Download
Date Close Price change Market cap Trading volume
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
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