Metaverse Index Historical Data

MVI Page 27
Download
Date Close Price change Market cap Trading volume
Jun 22, 2022 $ 37.16
-0.62%
$ 6.41 million $ 56,865
Jun 21, 2022 $ 37.39
-1.13%
$ 6.35 million $ 54,277
Jun 20, 2022 $ 37.82
+3.27%
$ 6.42 million $ 134,520
Jun 19, 2022 $ 36.62
+11.78%
$ 6.23 million $ 64,747
Jun 18, 2022 $ 32.73
-5.63%
$ 5.57 million $ 38,560
Jun 17, 2022 $ 34.69
+2.31%
$ 5.91 million $ 57,720
Jun 16, 2022 $ 33.9
-10.51%
$ 5.78 million $ 78,128
Jun 15, 2022 $ 37.42
+4.02%
$ 6.43 million $ 34,681
Jun 14, 2022 $ 35.98
+2.70%
$ 6.18 million $ 110,728
Jun 13, 2022 $ 35.02
-12.27%
$ 6.01 million $ 104,907
Jun 12, 2022 $ 39.97
-6.55%
$ 6.86 million $ 57,555
Jun 11, 2022 $ 42.77
-7.73%
$ 7.35 million $ 72,438
Jun 10, 2022 $ 46.36
-9.12%
$ 7.97 million $ 73,919
Jun 9, 2022 $ 51.02
+3.21%
$ 8.77 million $ 38,584
Jun 8, 2022 $ 49.44
-3.34%
$ 8.51 million $ 32,243
Jun 7, 2022 $ 51.15
-1.37%
$ 8.82 million $ 39,173
Jun 6, 2022 $ 51.86
+1.86%
$ 8.94 million $ 75,675
Jun 5, 2022 $ 50.92
+0.86%
$ 8.79 million $ 30,774
Jun 4, 2022 $ 49.21
-2.59%
$ 8.5 million $ 37,733
Jun 3, 2022 $ 50.52
-7.52%
$ 8.73 million $ 60,001
Jun 2, 2022 $ 54.62
+8.47%
$ 9.47 million $ 65,580
Jun 1, 2022 $ 50.36
-13.66%
$ 8.72 million $ 95,847
May 31, 2022 $ 58.33
+2.35%
$ 10.12 million $ 65,563
May 30, 2022 $ 56.99
+11.67%
$ 9.86 million $ 63,819
May 29, 2022 $ 51.03
-2.49%
$ 8.69 million $ 129,748
May 28, 2022 $ 52.33
+8.79%
$ 8.91 million $ 453,609
May 27, 2022 $ 48.21
-3.54%
$ 8.23 million $ 80,889
May 26, 2022 $ 50.11
-8.55%
$ 8.57 million $ 78,928
May 25, 2022 $ 54.8
-0.52%
$ 9.37 million $ 70,796
May 24, 2022 $ 55.08
-0.78%
$ 9.43 million $ 93,052
May 23, 2022 $ 55.53
-1.54%
$ 9.52 million $ 55,258
May 22, 2022 $ 56.39
+0.65%
$ 9.67 million $ 241,546
May 21, 2022 $ 56.02
+1.02%
$ 9.62 million $ 58,534
May 20, 2022 $ 55.45
-0.67%
$ 9.51 million $ 62,985
May 19, 2022 $ 55.83
+3.20%
$ 9.59 million $ 51,916
May 18, 2022 $ 54.11
-10.58%
$ 9.3 million $ 121,552
May 17, 2022 $ 60.52
+7.31%
$ 10.41 million $ 60,466
May 16, 2022 $ 56.39
-9.10%
$ 9.68 million $ 64,910
May 15, 2022 $ 62.03
+13.55%
$ 10.71 million $ 110,943
May 14, 2022 $ 54.6
-0.82%
$ 9.43 million $ 104,529
May 13, 2022 $ 55.05
+11.12%
$ 9.56 million $ 260,922
May 12, 2022 $ 49.54
-2.55%
$ 8.7 million $ 180,929
May 11, 2022 $ 50.84
-30.63%
$ 8.93 million $ 185,372
May 10, 2022 $ 73.28
+7.06%
$ 12.87 million $ 104,541
May 9, 2022 $ 68.56
-16.59%
$ 12.09 million $ 369,682
May 8, 2022 $ 82.2
-2.76%
$ 14.52 million $ 208,969
May 7, 2022 $ 84.53
-0.36%
$ 14.94 million $ 131,422
May 6, 2022 $ 84.85
-7.35%
$ 14.99 million $ 83,414
May 5, 2022 $ 91.58
-9.69%
$ 16.37 million $ 84,367
May 4, 2022 $ 101.41
+9.69%
$ 18.13 million $ 444,820