Metaverse Index Historical Data

MVI Page 12
Download
Date Close Price change Market cap Trading volume
Jul 23, 2024 $ 28.15
-6.61%
$ 4.59 million $ 23,345
Jul 22, 2024 $ 30.03
-2.26%
$ 4.89 million $ 2,316
Jul 21, 2024 $ 30.68
+4.33%
$ 5 million $ 10,601
Jul 20, 2024 $ 29.42
-1.20%
$ 4.79 million $ 13,888
Jul 18, 2024 $ 29.47
+1.98%
$ -- $ 3,304
Jul 17, 2024 $ 28.91
+0.78%
$ 4.71 million $ 17,388
Jul 16, 2024 $ 29.17
-0.42%
$ -- $ 9,745
Jul 15, 2024 $ 29.27
+6.71%
$ 4.77 million $ 9,859
Jul 11, 2024 $ 26.45
-0.26%
$ -- $ 8,303
Jul 10, 2024 $ 26.53
+7.20%
$ 4.25 million $ 2,254
Jul 9, 2024 $ 24.75
-0.13%
$ 3.97 million $ 11,981
Jul 6, 2024 $ 25.93
+0.69%
$ -- $ 9,435
Jul 5, 2024 $ 25.76
+7.31%
$ 4.16 million $ 18,370
Jul 4, 2024 $ 27.8
-4.90%
$ 4.49 million $ 3,272
Jul 3, 2024 $ 29.24
+0.74%
$ 4.72 million $ 3,441
Jul 2, 2024 $ 31.95
-0.64%
$ 5.16 million $ 5,408
Jul 1, 2024 $ 32.14
+4.31%
$ 5.19 million $ 5,198
Jun 30, 2024 $ 30.82
-0.32%
$ 4.98 million $ 2,391
Jun 29, 2024 $ 29.92
+0.21%
$ -- $ 2,208
Jun 28, 2024 $ 29.86
-2.30%
$ 4.82 million $ 2,205
Jun 26, 2024 $ 29.23
-0.41%
$ -- $ 5,479
Jun 25, 2024 $ 29.34
+0.94%
$ 4.74 million $ 6,607
Jun 24, 2024 $ 29.09
+4.42%
$ 4.7 million $ 11,554
Jun 23, 2024 $ 27.86
-9.89%
$ 4.5 million $ 13,668
Jun 22, 2024 $ 30.92
+1.05%
$ 5.02 million $ 188
Jun 21, 2024 $ 30.6
+2.98%
$ 4.96 million $ 40,504
Jun 20, 2024 $ 29.73
-3.08%
$ 4.82 million $ 493
Jun 19, 2024 $ 30.66
+2.70%
$ 4.97 million $ 3,673
Jun 18, 2024 $ 29.84
-7.72%
$ 4.84 million $ 13,404
Jun 17, 2024 $ 32.34
-6.51%
$ 5.24 million $ 3,311
Jun 16, 2024 $ 34.56
+2.96%
$ 5.61 million $ 934
Jun 15, 2024 $ 33.55
-1.87%
$ 5.45 million $ 1,139
Jun 14, 2024 $ 34.19
+1.15%
$ 5.56 million $ 62
Jun 13, 2024 $ 33.79
-2.40%
$ 5.49 million $ 7,542
Jun 12, 2024 $ 34.5
+1.80%
$ 5.61 million $ 3,200
Jun 11, 2024 $ 33.9
-5.70%
$ 5.51 million $ 5,887
Jun 10, 2024 $ 35.94
-9.00%
$ 5.84 million $ 788
Jun 9, 2024 $ 39.5
+3.61%
$ 6.42 million $ 21,478
Jun 8, 2024 $ 38.13
+0.45%
$ 6.22 million $ 8,548
Jun 7, 2024 $ 37.98
-6.22%
$ 6.2 million $ 3,601
Jun 6, 2024 $ 40.5
+0.26%
$ 6.61 million $ 21,739
Jun 5, 2024 $ 40.41
+0.11%
$ 6.59 million $ 23,022
Jun 4, 2024 $ 40.38
+1.23%
$ 6.59 million $ 15,812
Jun 3, 2024 $ 39.88
+0.84%
$ 6.51 million $ 43,108
Jun 2, 2024 $ 39.56
-2.28%
$ 6.46 million $ 2,473
Jun 1, 2024 $ 40.49
+4.20%
$ 6.62 million $ 4,348
May 31, 2024 $ 38.87
+0.33%
$ 6.36 million $ 26,528
May 30, 2024 $ 38.76
-2.51%
$ 6.34 million $ 392
May 29, 2024 $ 39.77
-1.68%
$ 6.51 million $ 54
May 28, 2024 $ 40.45
-3.81%
$ 6.62 million $ 489