Metaverse Index Historical Data

MVI Page 28
Download
Date Close Price change Market cap Trading volume
May 3, 2022 $ 92.46
+0.25%
$ 16.65 million $ 119,795
May 2, 2022 $ 92.23
-2.35%
$ 16.61 million $ 218,012
May 1, 2022 $ 94.45
+1.40%
$ 17.07 million $ 364,367
Apr 30, 2022 $ 93.16
-7.91%
$ 16.84 million $ 90,127
Apr 29, 2022 $ 101.16
-4.18%
$ 18.28 million $ 120,815
Apr 28, 2022 $ 105.57
+0.05%
$ 19.08 million $ 100,550
Apr 27, 2022 $ 105.52
+0.85%
$ 19.29 million $ 230,594
Apr 26, 2022 $ 104.63
-8.23%
$ 19.12 million $ 216,658
Apr 25, 2022 $ 114.01
+0.82%
$ 20.84 million $ 220,131
Apr 24, 2022 $ 113.08
-3.19%
$ 20.67 million $ 377,803
Apr 23, 2022 $ 116.8
-0.50%
$ 21.39 million $ 87,104
Apr 22, 2022 $ 117.39
+1.99%
$ 21.59 million $ 168,711
Apr 21, 2022 $ 115.1
-3.78%
$ 21.17 million $ 198,393
Apr 20, 2022 $ 119.61
-0.56%
$ 22 million $ 132,390
Apr 19, 2022 $ 120.28
+0.35%
$ 22.12 million $ 135,883
Apr 18, 2022 $ 119.86
+0.17%
$ 22.04 million $ 231,602
Apr 17, 2022 $ 119.67
-3.40%
$ 22.01 million $ 241,755
Apr 16, 2022 $ 123.88
-1.19%
$ 22.78 million $ 210,340
Apr 15, 2022 $ 125.37
+0.53%
$ 23.05 million $ 81,772
Apr 14, 2022 $ 124.7
+0.59%
$ 22.93 million $ 112,310
Apr 13, 2022 $ 123.96
+2.96%
$ 22.8 million $ 118,104
Apr 12, 2022 $ 120.4
+4.54%
$ 22.15 million $ 114,971
Apr 11, 2022 $ 115.17
-12.01%
$ 21.22 million $ 123,979
Apr 10, 2022 $ 131.05
-1.15%
$ 24.18 million $ 182,143
Apr 9, 2022 $ 132.57
-0.69%
$ 24.46 million $ 224,314
Apr 8, 2022 $ 133.49
-2.66%
$ 24.65 million $ 134,072
Apr 7, 2022 $ 137.11
-3.16%
$ 25.31 million $ 215,163
Apr 6, 2022 $ 141.58
-6.86%
$ 26.13 million $ 136,517
Apr 5, 2022 $ 152
-2.27%
$ 28.43 million $ 117,685
Apr 4, 2022 $ 155.53
-2.14%
$ 29.09 million $ 979,043
Apr 3, 2022 $ 158.94
+1.29%
$ 29.73 million $ 162,341
Apr 2, 2022 $ 156.91
+1.38%
$ 29.35 million $ 540,541
Apr 1, 2022 $ 154.79
+2.18%
$ 28.95 million $ 757,560
Mar 31, 2022 $ 151.5
-0.45%
$ 28.38 million $ 237,766
Mar 30, 2022 $ 152.43
+1.49%
$ 28.55 million $ 225,382
Mar 29, 2022 $ 150.19
-5.09%
$ 28.13 million $ 232,230
Mar 28, 2022 $ 158.25
+2.91%
$ 29.64 million $ 190,971
Mar 27, 2022 $ 153.72
+4.03%
$ 28.78 million $ 130,499
Mar 26, 2022 $ 147.76
-0.25%
$ 27.65 million $ 150,342
Mar 25, 2022 $ 148.13
+1.12%
$ 27.71 million $ 144,698
Mar 24, 2022 $ 146.5
+2.14%
$ -- $ 131,777
Download