Metaverse Index Historical Data

MVI Page 21
Download
Date Close Price change Market cap Trading volume
Apr 18, 2023 $ 27.2
-1.89%
$ 4.51 million $ 160,743
Apr 17, 2023 $ 27.74
+2.59%
$ 4.6 million $ 197,800
Apr 16, 2023 $ 27
+3.41%
$ 4.48 million $ 167,428
Apr 15, 2023 $ 26.11
-7.33%
$ 4.34 million $ 191,320
Apr 14, 2023 $ 28.18
+12.81%
$ 4.68 million $ 170,768
Apr 13, 2023 $ 25
-2.16%
$ 4.16 million $ 153,697
Apr 12, 2023 $ 25.58
+3.21%
$ 4.25 million $ 145,658
Apr 11, 2023 $ 24.78
+1.10%
$ 4.13 million $ 189,851
Apr 10, 2023 $ 24.51
-1.11%
$ 4.09 million $ 139,547
Apr 9, 2023 $ 24.78
+3.01%
$ 4.14 million $ 138,637
Apr 8, 2023 $ 23.92
-4.78%
$ 3.99 million $ 176,274
Apr 7, 2023 $ 25.12
-0.98%
$ 4.19 million $ 138,876
Apr 6, 2023 $ 25.37
-1.87%
$ 4.23 million $ 138,227
Apr 5, 2023 $ 25.84
+10.26%
$ 4.31 million $ 158,102
Apr 4, 2023 $ 23.44
-4.15%
$ 3.91 million $ 151,231
Apr 3, 2023 $ 24.45
+0.71%
$ 4.08 million $ 145,936
Apr 2, 2023 $ 24.28
+0.35%
$ 4.05 million $ 149,656
Apr 1, 2023 $ 24.2
-1.88%
$ 4.04 million $ 140,849
Mar 31, 2023 $ 24.71
+2.19%
$ 4.12 million $ 286,574
Mar 30, 2023 $ 24.17
-1.22%
$ 4.03 million $ 274,203
Mar 29, 2023 $ 24.47
+2.13%
$ 4.09 million $ 279,481
Mar 28, 2023 $ 23.96
+4.74%
$ 4 million $ 126,447
Mar 27, 2023 $ 22.88
-4.21%
$ 3.82 million $ 139,112
Mar 26, 2023 $ 23.88
+2.57%
$ 3.99 million $ 430,221
Mar 25, 2023 $ 23.29
-4.28%
$ 3.89 million $ 150,209
Mar 24, 2023 $ 24.32
-4.46%
$ 4.06 million $ 287,658
Mar 23, 2023 $ 25.46
+3.78%
$ 4.25 million $ 143,750
Mar 22, 2023 $ 24.54
-3.65%
$ 4.1 million $ 299,939
Mar 21, 2023 $ 25.46
+0.59%
$ 4.25 million $ 278,570
Mar 20, 2023 $ 25.32
-5.78%
$ 4.25 million $ 192,183
Mar 19, 2023 $ 26.89
+0.71%
$ 4.52 million $ 198,975
Mar 18, 2023 $ 26.7
+1.69%
$ 4.49 million $ 177,826
Mar 17, 2023 $ 26.26
+8.35%
$ 4.41 million $ 177,011
Mar 16, 2023 $ 24.23
+0.26%
$ 4.07 million $ 250,026
Mar 15, 2023 $ 24.17
-6.06%
$ 4.05 million $ 310,634
Mar 14, 2023 $ 25.73
+4.08%
$ 4.32 million $ 171,240
Mar 13, 2023 $ 24.72
+8.76%
$ 4.15 million $ 143,285
Mar 12, 2023 $ 22.71
+5.88%
$ 3.8 million $ 290,553
Mar 11, 2023 $ 21.45
-2.71%
$ 3.57 million $ 172,770
Mar 10, 2023 $ 22.01
-1.63%
$ 3.66 million $ 121,839
Mar 9, 2023 $ 22.37
-10.29%
$ 3.72 million $ 149,500
Mar 8, 2023 $ 24.94
-3.68%
$ 4.15 million $ 161,982
Mar 7, 2023 $ 25.89
+3.47%
$ 4.31 million $ 147,932
Mar 6, 2023 $ 25.02
-2.13%
$ 4.17 million $ 140,368
Mar 5, 2023 $ 25.57
-0.08%
$ 4.26 million $ 302,633
Mar 4, 2023 $ 25.59
-4.30%
$ 4.27 million $ 318,858
Mar 3, 2023 $ 26.74
-4.90%
$ 4.46 million $ 170,095
Mar 2, 2023 $ 28.1
+2.51%
$ 4.68 million $ 191,150
Mar 1, 2023 $ 27.42
+3.53%
$ 4.57 million $ 184,966
Feb 28, 2023 $ 26.47
-7.90%
$ 4.41 million $ 188,571