Metaverse Index Historical Data

MVI Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 40.84
+8.87%
$ 6.78 million $ 109,953
May 13 $ 38.97
+5.41%
$ 6.14 million $ 159,388
May 6 $ 36.71
-3.16%
$ 6.05 million $ 70,920
Apr 29 $ 36.55
-6.36%
$ 6.22 million $ 128,302
Apr 22 $ 38.35
-4.15%
$ 6.36 million $ 42,935
Apr 15 $ 39.81
+8.92%
$ 6.56 million $ 92,124
Apr 8 $ 33.49
-28.17%
$ 5.99 million $ 140,936
Apr 1 $ 45.22
-11.68%
$ 7.7 million $ 190,010
Mar 25 $ 51.16
+3.20%
$ 8.46 million $ 280,646
Mar 18 $ 48.68
-9.66%
$ 8.19 million $ 7.3 million
Mar 11 $ 49.26
-20.04%
$ 8.94 million $ 8.23 million
Mar 4 $ 59.53
+27.91%
$ 10.22 million $ 6.15 million
Feb 26 $ 46.52
+16.88%
$ 7.8 million $ 3.91 million
Feb 19 $ 39.81
-0.34%
$ 6.7 million $ 3.19 million
Feb 12 $ 39.91
+22.59%
$ 6.75 million $ 544,719
Feb 5 $ 52.31
+102.79%
$ 5.55 million $ 2.27 million
Jan 29 $ 25.82
-3.66%
$ 4.44 million $ 1.15 million
Jan 22 $ 27.23
-3.67%
$ 4.64 million $ 71,463
Jan 15 $ 27.7
-40.71%
$ 4.92 million $ 2.41 million
Jan 8 $ 46.72
+7.91%
$ 8.16 million $ 4.51 million
Jan 1 $ 45.47
+65.05%
$ 7.61 million $ 5.63 million
Dec 25 $ 47.73
-5.54%
$ 4.83 million $ 4.83 million
Dec 18 $ 49.02
+7.51%
$ 8.76 million $ 4.65 million
Dec 11 $ 27.62
-38.14%
$ 8.1 million $ 1.21 million
Dec 4 $ 47.83
+101.40%
$ 7.75 million $ 4.75 million
Nov 27 $ 23.75
+6.61%
$ 4.1 million $ 200,242
Nov 20 $ 23.28
+9.22%
$ 3.78 million $ 178,051
Nov 13 $ 36.05
-13.65%
$ 3.57 million $ 13.11 million
Nov 6 $ 18.22
+16.31%
$ 6.91 million $ 1.29 million
Oct 30 $ 15.67
-6.60%
$ 2.61 million $ 1.64 million
Oct 23 $ 16.77
+32.31%
$ 2.8 million $ 2.51 million
Oct 16 $ 12.68
+7.78%
$ 2.12 million $ 2.19 million
Oct 9 $ 11.82
-5.00%
$ 1.97 million $ 1.22 million
Oct 2 $ 12.48
+4.96%
$ 2.09 million $ 1.26 million
Sep 25 $ 11.89
+6.64%
$ 2.01 million $ 34,624
Sep 18 $ 11.41
+4.94%
$ 1.9 million $ 11,569
Sep 11 $ 11.27
+3.60%
$ 1.83 million $ 55,271
Sep 4 $ 11.25
-4.45%
$ -- $ 25,814
Aug 28 $ 11.78
+3.51%
$ 1.97 million $ 30,800
Aug 21 $ 12.59
+3.88%
$ 1.9 million $ 34,726
Aug 14 $ 12.42
-14.14%
$ 2.02 million $ 12,809
Aug 7 $ 14.7
-5.66%
$ 2.41 million $ 1.22 million
Jul 31 $ 15.57
+1.16%
$ 2.6 million $ 497,851
Jul 24 $ 15.37
-0.21%
$ 2.57 million $ 130,854
Jul 17 $ 15.39
-2.27%
$ 2.55 million $ 796,092
Jul 10 $ 15.75
+5.27%
$ 2.61 million $ 352
Jul 3 $ 14.7
-7.39%
$ 2.43 million $ 291
Jun 26 $ 15.84
-1.65%
$ 2.62 million $ 947
Jun 19 $ 15.93
+19.33%
$ 2.67 million $ 2,149
Jun 12 $ 14.53
-8.55%
$ 2.2 million $ 2,611