Metaverse Index Historical Data

MVI
Download
Date Close Price change Market cap Trading volume
May 4 $ 3.68
-35.10%
$ 367,337 $ 695
Apr 27 $ 5.28
-4.17%
$ -- $ 16
Apr 20 $ 5.4
+12.59%
$ -- $ 1,356
Apr 13 $ 5.45
+4.74%
$ -- $ 2,019
Apr 6 $ 5.63
+8.99%
$ -- $ 343
Mar 30 $ 5.06
+1.83%
$ 504,520 $ 1,977
Mar 23 $ 5.34
+11.65%
$ -- $ 1,183
Mar 16 $ 4.99
-15.18%
$ -- $ 1,435
Mar 9 $ 5.58
-5.31%
$ 556,692 $ 907
Mar 2 $ 20.64
+271.68%
$ -- $ 553
Feb 23 $ 5.55
+7.78%
$ 553,748 $ 592
Feb 16 $ 6.02
+8.47%
$ -- $ 1,734
Feb 9 $ 5.71
+10.61%
$ -- $ 12,833
Feb 2 $ 5.47
-12.88%
$ 527,459 $ 1,730
Jan 26 $ 7.85
+6.36%
$ 573,997 $ 1,163
Jan 19 $ 8.05
+12.27%
$ 631,862 $ 3,231
Jan 12 $ 8.91
+32.04%
$ 1.8 million $ 8,756
Jan 5 $ 7.87
-0.90%
$ 854,756 $ 4,623
Dec 29 $ 7.73
+1.97%
$ 811,719 $ 7,958
Dec 22 $ 8.12
-13.35%
$ 929,685 $ 39
Dec 15 $ 6.88
-1.86%
$ -- $ 3,253
Dec 8 $ 7.75
-4.10%
$ 705,837 $ 8,521
Dec 1 $ 8.61
+0.00%
$ 844,768 $ 2
Nov 24 $ 8.86
-0.25%
$ -- $ 20
Nov 17 $ 8.51
-8.48%
$ 894,979 $ 169
Nov 10 $ 12.2
-0.20%
$ -- $ 19
Nov 3 $ 13.31
+0.00%
$ 1.24 million $ 20
Oct 27 $ 11.72
-3.39%
$ -- $ 8
Oct 13 $ 13.47
+0.48%
$ -- $ 37
Oct 6 $ 13.94
-23.12%
$ 1.37 million $ 6,017
Sep 29 $ 18.26
+6.28%
$ 1.86 million $ 14,965
Sep 22 $ 16.92
-8.78%
$ 1.77 million $ 8,213
Sep 15 $ 19.11
-0.98%
$ 2.01 million $ 15,079
Sep 8 $ 19.61
+15.16%
$ 2.16 million $ 4,500
Sep 1 $ 16.82
+0.37%
$ 1.92 million $ 6,369
Aug 25 $ 16.16
-10.90%
$ 1.89 million $ 27,831
Aug 18 $ 18.59
-0.44%
$ 2.08 million $ 43,837
Aug 11 $ 18.67
-2.41%
$ 2.13 million $ 12,724
Aug 4 $ 19.15
+15.04%
$ 2.21 million $ 6,854
Jul 28 $ 16.51
-18.29%
$ 1.92 million $ 13,497
Jul 21 $ 19.54
-4.45%
$ 2.37 million $ 19,302
Jul 14 $ 19.45
+10.87%
$ 2.42 million $ 21,101
Jul 7 $ 16.64
+16.97%
$ 2.1 million $ 21,591
Jun 30 $ 16.24
+6.37%
$ 1.72 million $ 370
Jun 23 $ 14.54
+10.62%
$ 1.85 million $ 7,096
Jun 16 $ 13.22
-16.79%
$ 1.59 million $ 11,167
Jun 9 $ 15.82
-7.23%
$ 1.96 million $ 14,811
Jun 2 $ 17.09
+1.80%
$ 2.11 million $ 20,670
May 26 $ 16.78
-10.06%
$ 2.09 million $ 40,260
May 19 $ 19.15
+1.93%
$ 2.35 million $ 14,138
Download