Metaverse Index Historical Data

MVI Page 20
Download
Date Close Price change Market cap Trading volume
Jun 8, 2023 $ 16.94
-0.35%
$ -- $ 94
Jun 7, 2023 $ 17.14
-3.25%
$ 2.82 million $ 120
Jun 6, 2023 $ 17.7
+10.45%
$ 2.92 million $ 17,839
Jun 5, 2023 $ 15.9
-16.63%
$ 2.62 million $ 6,690
Jun 4, 2023 $ 19.04
-3.44%
$ 3.14 million $ 439
Jun 3, 2023 $ 19.74
-0.78%
$ 3.26 million $ 923
Jun 2, 2023 $ 19.92
+2.85%
$ 3.28 million $ 25,527
Jun 1, 2023 $ 19.25
-0.51%
$ 3.17 million $ 16
May 31, 2023 $ 19.32
+1.82%
$ 3.18 million $ 115
May 30, 2023 $ 19.16
+4.53%
$ 3.16 million $ 83
May 29, 2023 $ 19.72
-1.01%
$ 3.25 million $ 178
May 28, 2023 $ 20.2
-2.62%
$ 3.33 million $ 103
May 27, 2023 $ 20.55
+5.84%
$ 3.38 million $ 48
May 26, 2023 $ 20.09
+9.33%
$ 3.3 million $ 11
May 25, 2023 $ 18.34
-1.32%
$ 3.02 million $ 38
May 24, 2023 $ 18.78
-3.94%
$ 3.09 million $ 218
May 23, 2023 $ 19.33
+5.31%
$ 3.18 million $ 183
May 22, 2023 $ 18.23
-4.74%
$ 3 million $ 31
May 21, 2023 $ 19.17
-5.51%
$ 3.16 million $ 8
May 20, 2023 $ 20.05
+5.37%
$ 3.3 million $ 4,176
May 19, 2023 $ 19.62
+2.54%
$ 3.24 million $ 23,062
May 18, 2023 $ 18.26
-6.76%
$ 3.01 million $ 3,467
May 17, 2023 $ 19.58
+6.57%
$ 3.23 million $ 209
May 16, 2023 $ 18.35
+3.38%
$ 3.03 million $ 165
May 14, 2023 $ 18.77
+0.91%
$ -- $ 2
May 13, 2023 $ 18.57
-12.22%
$ 3.06 million $ 2
May 12, 2023 $ 20.99
+10.21%
$ 3.46 million $ 1,267
May 11, 2023 $ 18.53
-4.10%
$ 3.06 million $ 3,459
May 10, 2023 $ 18.96
-4.37%
$ 3.13 million $ 4,437
May 9, 2023 $ 19.58
+0.87%
$ 3.25 million $ 38,339
May 8, 2023 $ 19.49
-2.86%
$ 3.23 million $ 2,898
May 7, 2023 $ 20.2
+0.32%
$ 3.35 million $ 847
May 6, 2023 $ 19.21
-6.89%
$ 3.19 million $ 9,125
May 5, 2023 $ 20.63
-0.35%
$ 3.42 million $ 4,931
May 4, 2023 $ 20.84
-2.15%
$ 3.46 million $ 4,082
May 3, 2023 $ 21.39
-2.40%
$ 3.56 million $ 27,899
May 2, 2023 $ 22.35
+3.13%
$ 3.72 million $ 3,683
May 1, 2023 $ 21.22
-4.08%
$ 3.53 million $ 2,642
Apr 30, 2023 $ 22.14
-5.30%
$ 3.68 million $ 10,328
Apr 29, 2023 $ 22.98
+3.88%
$ 3.83 million $ 5,358
Apr 28, 2023 $ 22.26
-2.96%
$ 3.71 million $ 2,249
Apr 27, 2023 $ 23.29
+3.42%
$ 3.88 million $ 3,863
Apr 26, 2023 $ 22.53
-4.73%
$ 3.75 million $ 49,671
Apr 25, 2023 $ 23.62
+1.54%
$ 3.93 million $ 177,701
Apr 24, 2023 $ 23.28
-4.75%
$ 3.87 million $ 142,018
Apr 23, 2023 $ 24.47
+0.26%
$ 4.07 million $ 147,883
Apr 22, 2023 $ 24.4
+2.99%
$ 4.06 million $ 170,386
Apr 21, 2023 $ 23.69
-1.84%
$ 3.93 million $ 189,675
Apr 20, 2023 $ 24.11
-3.13%
$ 4 million $ 161,304
Apr 19, 2023 $ 24.85
-8.57%
$ 4.13 million $ 172,493