Metaverse Index Historical Data

MVI Page 6
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $ 14.12
-1.80%
$ 1.71 million $ 1,611
Jun 25, 2025 $ 14.38
-2.84%
$ 1.74 million $ 341
Jun 24, 2025 $ 14.77
+0.37%
$ 1.79 million $ 1,512
Jun 23, 2025 $ 14.67
+11.57%
$ 1.78 million $ 283
Jun 22, 2025 $ 13.14
-1.89%
$ 1.59 million $ 312
Jun 21, 2025 $ 13.22
-6.21%
$ 1.63 million $ 2,238
Jun 20, 2025 $ 14.16
-3.48%
$ 1.74 million $ 3,056
Jun 19, 2025 $ 14.66
-1.55%
$ 1.81 million $ 481
Jun 18, 2025 $ 14.88
-2.18%
$ 1.83 million $ 4,178
Jun 17, 2025 $ 15.22
-1.39%
$ 1.87 million $ 272
Jun 16, 2025 $ 15.48
-2.57%
$ 1.91 million $ 942
Jun 15, 2025 $ 15.92
+0.64%
$ 1.96 million $ 360
Jun 14, 2025 $ 15.82
-0.31%
$ 1.96 million $ 819
Jun 13, 2025 $ 15.87
-0.13%
$ 1.96 million $ 562
Jun 12, 2025 $ 16.16
-8.57%
$ 2 million $ 10,918
Jun 11, 2025 $ 17.7
-1.85%
$ 2.19 million $ 1,592
Jun 10, 2025 $ 17.96
+0.82%
$ 2.22 million $ 867
Jun 9, 2025 $ 17.67
+3.64%
$ 2.19 million $ 53
Jun 8, 2025 $ 17.06
+1.56%
$ 2.11 million $ 315
Jun 7, 2025 $ 17.09
+7.93%
$ 2.13 million $ 2,004
Jun 6, 2025 $ 15.83
+1.42%
$ 1.97 million $ 1,305
Jun 5, 2025 $ 15.61
-9.90%
$ 1.94 million $ 15,924
Jun 4, 2025 $ 17.33
+1.52%
$ 2.16 million $ 566
Jun 3, 2025 $ 17.07
+0.27%
$ 2.13 million $ 642
Jun 2, 2025 $ 17.02
+1.40%
$ 2.12 million $ 229
Jun 1, 2025 $ 16.78
+1.11%
$ 2.09 million $ 667
May 31, 2025 $ 16.6
-4.94%
$ 2.09 million $ 29,108
May 30, 2025 $ 17.4
-5.47%
$ 2.19 million $ 849
May 29, 2025 $ 18.42
-4.92%
$ 2.32 million $ 729
May 28, 2025 $ 19.33
+2.51%
$ 2.43 million $ 1,000
May 27, 2025 $ 18.86
-0.09%
$ 2.37 million $ 3,611
May 26, 2025 $ 18.87
+1.14%
$ 2.37 million $ 4,297
May 25, 2025 $ 18.66
-2.56%
$ 2.35 million $ 2,219
May 24, 2025 $ 19.15
+1.43%
$ 2.41 million $ 150
May 23, 2025 $ 18.92
-7.22%
$ 2.38 million $ 2,275
May 22, 2025 $ 20.39
+3.82%
$ 2.57 million $ 3,634
May 21, 2025 $ 19.64
+1.87%
$ 2.47 million $ 2,408
May 20, 2025 $ 19.35
-2.01%
$ 2.44 million $ 2,890
May 19, 2025 $ 19.66
+4.64%
$ 2.47 million $ 2,781
May 18, 2025 $ 18.77
-0.93%
$ 2.36 million $ 2,825
May 17, 2025 $ 18.95
-2.80%
$ 2.41 million $ 183
May 16, 2025 $ 19.51
-2.77%
$ 2.48 million $ 33,672
May 15, 2025 $ 20.09
-6.10%
$ 2.56 million $ 2,653
May 14, 2025 $ 21.39
-3.25%
$ 2.72 million $ 369
May 13, 2025 $ 22.11
+6.74%
$ 2.81 million $ 981
May 12, 2025 $ 20.72
-1.95%
$ 2.64 million $ 2,622
May 11, 2025 $ 21.11
-4.69%
$ 2.69 million $ 567
May 10, 2025 $ 22.15
+9.65%
$ 2.83 million $ 1,532
May 9, 2025 $ 20.07
+5.49%
$ 2.57 million $ 330
May 8, 2025 $ 18.96
+18.03%
$ 2.43 million $ 7,970