Metaverse Index Historical Data

MVI Page 12
Download
Date Close Price change Market cap Trading volume
Jun 16, 2024 $ 34.56
+2.96%
$ 5.61 million $ 934
Jun 15, 2024 $ 33.55
-1.87%
$ 5.45 million $ 1,139
Jun 14, 2024 $ 34.19
+1.15%
$ 5.56 million $ 62
Jun 13, 2024 $ 33.79
-2.40%
$ 5.49 million $ 7,542
Jun 12, 2024 $ 34.5
+1.80%
$ 5.61 million $ 3,200
Jun 11, 2024 $ 33.9
-5.70%
$ 5.51 million $ 5,887
Jun 10, 2024 $ 35.94
-9.00%
$ 5.84 million $ 788
Jun 9, 2024 $ 39.5
+3.61%
$ 6.42 million $ 21,478
Jun 8, 2024 $ 38.13
+0.45%
$ 6.22 million $ 8,548
Jun 7, 2024 $ 37.98
-6.22%
$ 6.2 million $ 3,601
Jun 6, 2024 $ 40.5
+0.26%
$ 6.61 million $ 21,739
Jun 5, 2024 $ 40.41
+0.11%
$ 6.59 million $ 23,022
Jun 4, 2024 $ 40.38
+1.23%
$ 6.59 million $ 15,812
Jun 3, 2024 $ 39.88
+0.84%
$ 6.51 million $ 43,108
Jun 2, 2024 $ 39.56
-2.28%
$ 6.46 million $ 2,473
Jun 1, 2024 $ 40.49
+4.20%
$ 6.62 million $ 4,348
May 31, 2024 $ 38.87
+0.33%
$ 6.36 million $ 26,528
May 30, 2024 $ 38.76
-2.51%
$ 6.34 million $ 392
May 29, 2024 $ 39.77
-1.68%
$ 6.51 million $ 54
May 28, 2024 $ 40.45
-3.81%
$ 6.62 million $ 489
May 27, 2024 $ 42.08
+1.51%
$ 6.88 million $ 65
May 26, 2024 $ 41.45
+1.50%
$ 6.78 million $ 269
May 25, 2024 $ 40.84
+2.52%
$ 6.68 million $ 8,497
May 24, 2024 $ 39.83
-1.68%
$ 6.52 million $ 14,638
May 23, 2024 $ 40.47
+1.82%
$ 6.62 million $ 27,640
May 22, 2024 $ 39.75
-7.25%
$ 6.5 million $ 45,343
May 21, 2024 $ 42.86
+0.03%
$ 7.01 million $ 3,906
May 20, 2024 $ 42.8
+14.10%
$ 7 million $ 9,929
May 19, 2024 $ 37.51
-3.76%
$ 6.14 million $ 14,724
May 18, 2024 $ 38.97
+2.34%
$ 6.37 million $ 42,099
May 17, 2024 $ 38.08
+2.96%
$ 6.23 million $ 41,649
May 16, 2024 $ 36.99
+1.09%
$ 6.05 million $ 16,419
May 15, 2024 $ 36.58
+6.06%
$ 5.98 million $ 37,462
May 14, 2024 $ 34.49
-4.40%
$ 5.64 million $ 8,967
May 13, 2024 $ 36.07
-2.44%
$ 5.9 million $ 12,793
May 12, 2024 $ 36.98
+0.69%
$ 6.05 million $ 3,393
May 11, 2024 $ 36.71
+0.45%
$ 6.02 million $ 40,313
May 10, 2024 $ 36.56
-4.30%
$ 5.99 million $ 6,298
May 9, 2024 $ 38.21
+3.85%
$ 6.27 million $ 395
May 8, 2024 $ 36.79
-4.22%
$ 6.03 million $ 9,421
May 7, 2024 $ 38.46
+2.11%
$ 6.31 million $ 10,760
May 6, 2024 $ 37.66
-0.67%
$ 6.17 million $ 3,733
May 5, 2024 $ 37.92
+3.73%
$ 6.22 million $ 4,346
May 4, 2024 $ 36.55
-0.41%
$ 5.96 million $ 11,895
May 3, 2024 $ 36.7
+4.74%
$ 5.98 million $ 8,138
May 2, 2024 $ 35.05
+0.20%
$ 5.71 million $ 8,196
May 1, 2024 $ 34.93
+1.11%
$ 5.7 million $ 5,996
Apr 30, 2024 $ 34.59
-7.79%
$ 5.64 million $ 76,621
Apr 29, 2024 $ 37.51
-3.90%
$ 6.11 million $ 17,456
Apr 28, 2024 $ 39.02
+1.82%
$ 6.36 million $ 18,729