Metaverse Index Historical Data

MVI Page 14
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 46.61
+3.18%
$ 7.7 million $ 34,824
Apr 6, 2024 $ 45.22
+4.70%
$ 7.47 million $ 6,914
Apr 5, 2024 $ 43.21
-2.35%
$ 7.14 million $ 102,363
Apr 4, 2024 $ 44.25
-2.97%
$ 7.31 million $ 19,136
Apr 3, 2024 $ 45.64
+2.62%
$ 7.54 million $ 16,069
Apr 2, 2024 $ 44.45
-9.27%
$ 7.34 million $ 5,541
Apr 1, 2024 $ 49
-4.29%
$ 8.1 million $ 39,987
Mar 31, 2024 $ 51.18
+0.03%
$ 8.46 million $ 29,546
Mar 30, 2024 $ 51.16
+0.21%
$ 8.45 million $ 76,454
Mar 29, 2024 $ 51.08
+0.79%
$ 8.44 million $ 32,355
Mar 28, 2024 $ 50.69
-1.51%
$ 8.37 million $ 31,000
Mar 27, 2024 $ 51.49
-2.37%
$ 8.51 million $ 114,153
Mar 26, 2024 $ 52.76
+0.63%
$ 8.72 million $ 17,160
Mar 25, 2024 $ 52.38
+5.67%
$ 8.66 million $ 9,525
Mar 24, 2024 $ 49.56
+2.13%
$ 8.19 million $ 27,939
Mar 23, 2024 $ 48.68
+0.49%
$ 8.07 million $ 20,556
Mar 22, 2024 $ 48.31
-41.62%
$ 8 million $ 4,374
Mar 21, 2024 $ 82.75
-2.70%
$ 13.71 million $ 1.96 million
Mar 20, 2024 $ 85.05
+13.95%
$ 14.09 million $ 1.96 million
Mar 19, 2024 $ 74.64
-9.24%
$ 12.37 million $ 1.73 million
Mar 18, 2024 $ 82.71
+53.48%
$ 13.7 million $ 1.63 million
Mar 17, 2024 $ 53.93
+9.47%
$ 8.94 million $ 55,940
Mar 16, 2024 $ 49.26
-40.50%
$ 8.17 million $ 2.13 million
Mar 15, 2024 $ 82.78
+57.64%
$ 13.73 million $ 1.88 million
Mar 14, 2024 $ 52.51
-45.55%
$ 8.71 million $ 51,806
Mar 13, 2024 $ 96.12
+5.07%
$ 15.94 million $ 1.92 million
Mar 12, 2024 $ 91.48
+58.65%
$ 15.17 million $ 2.14 million
Mar 11, 2024 $ 57.67
-6.38%
$ 9.57 million $ 109,873
Mar 10, 2024 $ 61.62
+3.51%
$ 10.22 million $ 122,318
Mar 9, 2024 $ 59.53
-27.86%
$ 9.98 million $ 85,438
Mar 8, 2024 $ 82.51
+65.13%
$ 13.83 million $ 2.11 million
Mar 7, 2024 $ 49.94
-33.45%
$ 8.37 million $ 126,888
Mar 6, 2024 $ 75.04
+69.62%
$ 12.58 million $ 1.82 million
Mar 5, 2024 $ 74.03
+57.37%
$ 12.41 million $ 1.87 million
Mar 4, 2024 $ 47.05
+1.09%
$ 7.89 million $ 146,706
Mar 3, 2024 $ 46.52
-0.03%
$ 7.8 million $ 12,431
Mar 2, 2024 $ 46.53
-1.32%
$ 7.83 million $ 89,599
Mar 1, 2024 $ 47.15
-38.32%
$ 7.94 million $ 19,157
Feb 29, 2024 $ 76.44
+4.54%
$ 12.87 million $ 1.69 million
Feb 28, 2024 $ 72.99
+66.57%
$ 12.29 million $ 1.94 million
Feb 27, 2024 $ 43.81
+4.14%
$ 7.37 million $ 112,447
Feb 26, 2024 $ 42.77
+7.46%
$ 7.2 million $ 37,163
Feb 25, 2024 $ 39.81
-6.23%
$ 6.7 million $ 104,130
Feb 24, 2024 $ 42.43
+8.36%
$ 7.18 million $ 18,914
Feb 23, 2024 $ 39.18
-3.19%
$ 6.63 million $ 5,444
Feb 22, 2024 $ 40.48
-35.24%
$ 6.85 million $ 12,652
Feb 21, 2024 $ 61.96
-7.80%
$ 10.48 million $ 1.44 million
Feb 20, 2024 $ 67.12
+64.00%
$ 11.35 million $ 1.43 million
Feb 19, 2024 $ 40.91
+2.42%
$ 6.92 million $ 174,825
Feb 18, 2024 $ 39.91
+5.98%
$ 6.75 million $ 214,231