Metaverse Index Lịch sử Giá

(MVI)

Khoảng thời gian: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-12	$18.01488	$18.76509	$18.02401	$18.63685	$1,006.392
2025-09-11	$18.02376	$18.36326	$17.63868	$18.05415	$476.6169
2025-09-10	$17.62546	$18.21012	$17.60888	$18.02433	$466.1467
2025-09-09	$17.59556	$17.95191	$16.90542	$17.60992	$1,332.848
2025-09-08	$16.90292	$24.63885	$16.50707	$17.60250	$637.4331
2025-09-07	$16.68017	$17.08151	$16.57584	$16.90292	$3,080.847
2025-09-06	$16.34448	$16.88534	$16.55783	$16.67214	$997.6003
2025-09-05	$16.14610	$17.03523	$15.99061	$16.32499	$382.4010
2025-09-04	$17.10370	$17.09506	$16.12017	$16.14610	$3,344.798
2025-09-03	$16.26091	$17.1	$16.33	$17.09216	$831.5109
2025-09-02	$16.55903	$16.69	$3.71	$16.29140	$231.5530
2025-09-01	$17.06545	$17.33	$16.56	$16.55903	$31.67965
2025-08-31	$16.47297	$17.07	$15.94	$17.06082	$1,470.559
2025-08-30	$16.69142	$16.79	$15.56	$16.37220	$1,506.522
2025-08-29	$17.08990	$17.46	$16.46	$16.60279	$4,874.057
2025-08-28	$17.25339	$17.37	$16.38	$17.13155	$1,836.204
2025-08-27	$16.58641	$17.51	$16.55	$17.25339	$5,769.568
2025-08-26	$17.18999	$17.21	$15.77	$16.58641	$7,311.837
2025-08-25	$18.51793	$19.18	$17.13	$17.14647	$4,001.808
2025-08-24	$18.94614	$18.83	$18.31	$18.51793	$1,006.938