Metaverse Index Historical Data

MVI Page 13
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 42.08
+1.51%
$ 6.88 million $ 65
May 26, 2024 $ 41.45
+1.50%
$ 6.78 million $ 269
May 25, 2024 $ 40.84
+2.52%
$ 6.68 million $ 8,497
May 24, 2024 $ 39.83
-1.68%
$ 6.52 million $ 14,638
May 23, 2024 $ 40.47
+1.82%
$ 6.62 million $ 27,640
May 22, 2024 $ 39.75
-7.25%
$ 6.5 million $ 45,343
May 21, 2024 $ 42.86
+0.03%
$ 7.01 million $ 3,906
May 20, 2024 $ 42.8
+14.10%
$ 7 million $ 9,929
May 19, 2024 $ 37.51
-3.76%
$ 6.14 million $ 14,724
May 18, 2024 $ 38.97
+2.34%
$ 6.37 million $ 42,099
May 17, 2024 $ 38.08
+2.96%
$ 6.23 million $ 41,649
May 16, 2024 $ 36.99
+1.09%
$ 6.05 million $ 16,419
May 15, 2024 $ 36.58
+6.06%
$ 5.98 million $ 37,462
May 14, 2024 $ 34.49
-4.40%
$ 5.64 million $ 8,967
May 13, 2024 $ 36.07
-2.44%
$ 5.9 million $ 12,793
May 12, 2024 $ 36.98
+0.69%
$ 6.05 million $ 3,393
May 11, 2024 $ 36.71
+0.45%
$ 6.02 million $ 40,313
May 10, 2024 $ 36.56
-4.30%
$ 5.99 million $ 6,298
May 9, 2024 $ 38.21
+3.85%
$ 6.27 million $ 395
May 8, 2024 $ 36.79
-4.22%
$ 6.03 million $ 9,421
May 7, 2024 $ 38.46
+2.11%
$ 6.31 million $ 10,760
May 6, 2024 $ 37.66
-0.67%
$ 6.17 million $ 3,733
May 5, 2024 $ 37.92
+3.73%
$ 6.22 million $ 4,346
May 4, 2024 $ 36.55
-0.41%
$ 5.96 million $ 11,895
May 3, 2024 $ 36.7
+4.74%
$ 5.98 million $ 8,138
May 2, 2024 $ 35.05
+0.20%
$ 5.71 million $ 8,196
May 1, 2024 $ 34.93
+1.11%
$ 5.7 million $ 5,996
Apr 30, 2024 $ 34.59
-7.79%
$ 5.64 million $ 76,621
Apr 29, 2024 $ 37.51
-3.90%
$ 6.11 million $ 17,456
Apr 28, 2024 $ 39.02
+1.82%
$ 6.36 million $ 18,729
Apr 27, 2024 $ 38.35
+1.07%
$ 6.29 million $ 4,199
Apr 26, 2024 $ 37.94
-4.28%
$ 6.22 million $ 418
Apr 25, 2024 $ 39.62
-1.43%
$ 6.5 million $ 5,900
Apr 24, 2024 $ 40.2
-6.52%
$ 6.59 million $ 13,301
Apr 23, 2024 $ 42.99
+3.73%
$ 7.05 million $ 12,227
Apr 22, 2024 $ 41.45
+3.59%
$ 6.8 million $ 6,890
Apr 21, 2024 $ 40.01
+0.12%
$ 6.56 million $ 3,095
Apr 20, 2024 $ 39.81
+9.90%
$ 6.53 million $ 37,362
Apr 19, 2024 $ 36.26
+1.23%
$ 5.95 million $ 5,993
Apr 18, 2024 $ 35.82
+4.08%
$ 5.87 million $ 12,395
Apr 17, 2024 $ 34.41
-6.44%
$ 5.64 million $ 11,634
Apr 16, 2024 $ 36.75
-2.33%
$ 6.03 million $ 6,564
Apr 15, 2024 $ 37.63
+2.97%
$ 6.17 million $ 18,176
Apr 14, 2024 $ 36.54
+9.35%
$ 5.99 million $ 22,595
Apr 13, 2024 $ 33.49
-9.89%
$ 5.53 million $ 28,706
Apr 12, 2024 $ 37.18
-15.68%
$ 6.14 million $ 36,167
Apr 11, 2024 $ 44.15
-4.19%
$ 7.29 million $ 2,929
Apr 10, 2024 $ 46.06
-1.43%
$ 7.61 million $ 19,941
Apr 9, 2024 $ 46.72
-6.78%
$ 7.72 million $ 42,183
Apr 8, 2024 $ 50.12
+7.50%
$ 8.28 million $ 11,010