Metaverse Index Historical Data

MVI Page 5
Download
Date Close Price change Market cap Trading volume
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
Aug 19, 2025 $ 16.99
-3.45%
$ 1.92 million $ 577
Aug 18, 2025 $ 17.6
-5.73%
$ 2.01 million $ 2,652
Aug 17, 2025 $ 18.67
+1.17%
$ 2.13 million $ 1,058
Aug 16, 2025 $ 18.44
+3.52%
$ 2.13 million $ 2,039
Aug 15, 2025 $ 17.81
-2.37%
$ 2.06 million $ 4,611
Aug 14, 2025 $ 18.25
-9.11%
$ 2.11 million $ 1,630
Aug 13, 2025 $ 20.07
-0.41%
$ 2.32 million $ 1,961
Aug 12, 2025 $ 20.16
+8.34%
$ 2.33 million $ 245
Aug 11, 2025 $ 18.61
-2.72%
$ 2.15 million $ 1,179
Aug 10, 2025 $ 19.13
-0.16%
$ 2.21 million $ 3,250
Aug 9, 2025 $ 19.15
+3.46%
$ 2.21 million $ 3,189
Aug 8, 2025 $ 18.52
+1.03%
$ 2.14 million $ 1,143
Aug 7, 2025 $ 18.26
+6.09%
$ 2.11 million $ 344
Aug 6, 2025 $ 17.21
-0.31%
$ 1.99 million $ 256
Aug 5, 2025 $ 17.26
-1.42%
$ 2 million $ 502
Aug 4, 2025 $ 17.52
+5.29%
$ 2.02 million $ 1,420
Aug 3, 2025 $ 16.51
+3.21%
$ 1.92 million $ 304
Aug 2, 2025 $ 16.1
-3.41%
$ 1.88 million $ 1,134
Aug 1, 2025 $ 16.24
-6.53%
$ 1.93 million $ 491
Jul 31, 2025 $ 17.34
-3.03%
$ 2.03 million $ 1,269
Jul 30, 2025 $ 17.89
-2.97%
$ 2.09 million $ 927
Jul 29, 2025 $ 18.43
-4.99%
$ 2.16 million $ 7,305
Jul 28, 2025 $ 19.41
-3.94%
$ 2.27 million $ 2,067
Jul 27, 2025 $ 20.22
+3.78%
$ 2.37 million $ 6,019
Jul 26, 2025 $ 19.54
+2.77%
$ 2.32 million $ 3,656
Jul 25, 2025 $ 18.77
+0.04%
$ 2.23 million $ 619
Jul 24, 2025 $ 18.76
-3.35%
$ 2.23 million $ 4,311
Jul 23, 2025 $ 19.43
-6.08%
$ 2.31 million $ 3,821
Jul 22, 2025 $ 20.66
+1.62%
$ 2.46 million $ 4,292
Jul 21, 2025 $ 20.34
-0.50%
$ 2.42 million $ 2,604