Metaverse Index Historical Data

MVI Page 7
Download
Date Close Price change Market cap Trading volume
May 7, 2025 $ 16.07
-1.46%
$ 2.06 million $ 3,518
May 6, 2025 $ 16.34
-1.72%
$ 2.09 million $ 2,982
May 5, 2025 $ 16.64
+0.64%
$ 2.13 million $ 5,114
May 4, 2025 $ 16.51
-6.50%
$ 2.11 million $ 1,881
May 3, 2025 $ 17.66
-2.65%
$ 2.27 million $ 520
May 2, 2025 $ 18.12
+0.52%
$ 2.33 million $ 2,658
May 1, 2025 $ 18.01
+0.80%
$ 2.31 million $ 3,910
Apr 30, 2025 $ 17.87
+30.40%
$ 2.29 million $ 1,619
Apr 29, 2025 $ 13.7
-21.96%
$ 1.76 million $ 51
Apr 28, 2025 $ 17.56
+0.15%
$ 2.25 million $ 9,870
Apr 27, 2025 $ 17.95
-0.91%
$ 2.3 million $ 254
Apr 26, 2025 $ 18.13
+0.86%
$ 2.37 million $ 22,920
Apr 25, 2025 $ 17.84
+1.49%
$ -- $ 200
Apr 24, 2025 $ 17.62
+1.53%
$ 2.3 million $ 197
Apr 23, 2025 $ 17.37
-3.31%
$ 2.27 million $ 782
Apr 22, 2025 $ 15.51
+0.00%
$ -- $ 233
Apr 20, 2025 $ 13.43
+0.00%
$ -- $ 0
Apr 19, 2025 $ 12.6
+0.00%
$ 1.64 million $ 5
Apr 18, 2025 $ 12.6
-7.34%
$ 1.64 million $ 5
Apr 17, 2025 $ 13.6
+9.16%
$ 1.78 million $ 0
Apr 16, 2025 $ 12.46
-0.89%
$ 1.63 million $ 25
Apr 15, 2025 $ 12.57
-9.23%
$ 1.64 million $ 176
Apr 14, 2025 $ 13.85
+1.56%
$ 1.81 million $ 14
Apr 13, 2025 $ 13.65
-3.22%
$ 1.78 million $ 101
Apr 12, 2025 $ 14.11
-12.95%
$ 1.84 million $ 18
Apr 11, 2025 $ 16.2
+28.89%
$ 2.11 million $ 20
Apr 10, 2025 $ 12.57
-22.98%
$ 1.64 million $ 189
Apr 9, 2025 $ 12.16
-22.99%
$ 1.59 million $ 36
Apr 8, 2025 $ 17.53
-1.24%
$ 2.29 million $ 4
Apr 7, 2025 $ 17.75
+33.82%
$ 2.32 million $ 569
Apr 6, 2025 $ 14.54
-12.82%
$ 1.9 million $ 93
Apr 5, 2025 $ 16.68
+0.00%
$ 2.18 million $ 8
Apr 4, 2025 $ 16.68
+10.57%
$ 2.18 million $ 70
Apr 3, 2025 $ 17.79
+18.56%
$ 2.32 million $ 159
Apr 2, 2025 $ 15
-14.78%
$ 1.96 million $ 17
Apr 1, 2025 $ 17.6
+0.33%
$ 2.3 million $ 49
Mar 31, 2025 $ 17.54
+0.98%
$ 2.29 million $ 38
Mar 30, 2025 $ 17.36
-9.11%
$ 2.27 million $ 319
Mar 29, 2025 $ 19.1
+0.00%
$ 2.52 million $ 87
Mar 28, 2025 $ 19.1
+10.74%
$ 2.52 million $ 213
Mar 27, 2025 $ 15.85
-8.19%
$ 2.09 million $ 18
Mar 26, 2025 $ 15.88
-2.66%
$ 2.09 million $ 34
Mar 25, 2025 $ 16.32
+3.17%
$ 2.15 million $ 33
Mar 24, 2025 $ 15.82
-0.45%
$ 2.09 million $ 75
Mar 23, 2025 $ 15.9
+0.00%
$ 2.1 million $ 2
Mar 22, 2025 $ 15.9
+0.23%
$ 2.1 million $ 28
Mar 21, 2025 $ 15.87
-24.95%
$ 2.09 million $ 313
Mar 20, 2025 $ 21.14
+20.64%
$ 2.79 million $ 56
Mar 19, 2025 $ 19.99
-1.40%
$ 2.64 million $ 138
Mar 18, 2025 $ 15.88
+6.15%
$ 2.09 million $ 87