Metaverse Index Historical Data

MVI Page 5
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 16.99
-3.45%
$ 1.92 million $ 577
Aug 18, 2025 $ 17.6
-5.73%
$ 2.01 million $ 2,652
Aug 17, 2025 $ 18.67
+1.17%
$ 2.13 million $ 1,058
Aug 16, 2025 $ 18.44
+3.52%
$ 2.13 million $ 2,039
Aug 15, 2025 $ 17.81
-2.37%
$ 2.06 million $ 4,611
Aug 14, 2025 $ 18.25
-9.11%
$ 2.11 million $ 1,630
Aug 13, 2025 $ 20.07
-0.41%
$ 2.32 million $ 1,961
Aug 12, 2025 $ 20.16
+8.34%
$ 2.33 million $ 245
Aug 11, 2025 $ 18.61
-2.72%
$ 2.15 million $ 1,179
Aug 10, 2025 $ 19.13
-0.16%
$ 2.21 million $ 3,250
Aug 9, 2025 $ 19.15
+3.46%
$ 2.21 million $ 3,189
Aug 8, 2025 $ 18.52
+1.03%
$ 2.14 million $ 1,143
Aug 7, 2025 $ 18.26
+6.09%
$ 2.11 million $ 344
Aug 6, 2025 $ 17.21
-0.31%
$ 1.99 million $ 256
Aug 5, 2025 $ 17.26
-1.42%
$ 2 million $ 502
Aug 4, 2025 $ 17.52
+5.29%
$ 2.02 million $ 1,420
Aug 3, 2025 $ 16.51
+3.21%
$ 1.92 million $ 304
Aug 2, 2025 $ 16.1
-3.41%
$ 1.88 million $ 1,134
Aug 1, 2025 $ 16.24
-6.53%
$ 1.93 million $ 491
Jul 31, 2025 $ 17.34
-3.03%
$ 2.03 million $ 1,269
Jul 30, 2025 $ 17.89
-2.97%
$ 2.09 million $ 927
Jul 29, 2025 $ 18.43
-4.99%
$ 2.16 million $ 7,305
Jul 28, 2025 $ 19.41
-3.94%
$ 2.27 million $ 2,067
Jul 27, 2025 $ 20.22
+3.78%
$ 2.37 million $ 6,019
Jul 26, 2025 $ 19.54
+2.77%
$ 2.32 million $ 3,656
Jul 25, 2025 $ 18.77
+0.04%
$ 2.23 million $ 619
Jul 24, 2025 $ 18.76
-3.35%
$ 2.23 million $ 4,311
Jul 23, 2025 $ 19.43
-6.08%
$ 2.31 million $ 3,821
Jul 22, 2025 $ 20.66
+1.62%
$ 2.46 million $ 4,292
Jul 21, 2025 $ 20.34
-0.50%
$ 2.42 million $ 2,604
Jul 20, 2025 $ 20.38
+4.85%
$ 2.42 million $ 2,600
Jul 19, 2025 $ 19.45
+3.65%
$ 2.34 million $ 1,598
Jul 18, 2025 $ 18.73
+0.51%
$ 2.25 million $ 618
Jul 17, 2025 $ 18.66
-1.82%
$ 2.24 million $ 2,298
Jul 16, 2025 $ 18.87
+8.48%
$ 2.27 million $ 11,379
Jul 15, 2025 $ 17.36
-0.91%
$ 2.09 million $ 268
Jul 14, 2025 $ 17.52
-0.14%
$ 2.1 million $ 4,939
Jul 13, 2025 $ 17.49
+5.06%
$ 2.1 million $ 2,360
Jul 12, 2025 $ 16.64
-3.18%
$ 2.02 million $ 2,526
Jul 11, 2025 $ 17.19
+6.35%
$ 2.08 million $ 11,041
Jul 10, 2025 $ 15.85
+1.53%
$ 1.92 million $ 4,286
Jul 9, 2025 $ 15.61
+5.22%
$ 1.89 million $ 739
Jul 8, 2025 $ 14.82
+3.73%
$ 1.8 million $ 2,508
Jul 7, 2025 $ 14.29
+0.43%
$ 1.73 million $ 491
Jul 6, 2025 $ 14.21
-12.52%
$ 1.72 million $ 1,497
Jul 5, 2025 $ 16.24
+12.79%
$ 1.97 million $ 106
Jun 30, 2025 $ 15.19
-0.51%
$ 1.84 million $ 264
Jun 29, 2025 $ 15.25
+4.89%
$ 1.85 million $ 2,055
Jun 28, 2025 $ 14.54
+1.77%
$ 1.76 million $ 3,098
Jun 27, 2025 $ 14.23
+0.77%
$ 1.73 million $ 251