Metaverse Index Historical Data

MVI Page 13
Download
Date Close Price change Market cap Trading volume
Apr 27, 2024 $ 38.35
+1.07%
$ 6.29 million $ 4,199
Apr 26, 2024 $ 37.94
-4.28%
$ 6.22 million $ 418
Apr 25, 2024 $ 39.62
-1.43%
$ 6.5 million $ 5,900
Apr 24, 2024 $ 40.2
-6.52%
$ 6.59 million $ 13,301
Apr 23, 2024 $ 42.99
+3.73%
$ 7.05 million $ 12,227
Apr 22, 2024 $ 41.45
+3.59%
$ 6.8 million $ 6,890
Apr 21, 2024 $ 40.01
+0.12%
$ 6.56 million $ 3,095
Apr 20, 2024 $ 39.81
+9.90%
$ 6.53 million $ 37,362
Apr 19, 2024 $ 36.26
+1.23%
$ 5.95 million $ 5,993
Apr 18, 2024 $ 35.82
+4.08%
$ 5.87 million $ 12,395
Apr 17, 2024 $ 34.41
-6.44%
$ 5.64 million $ 11,634
Apr 16, 2024 $ 36.75
-2.33%
$ 6.03 million $ 6,564
Apr 15, 2024 $ 37.63
+2.97%
$ 6.17 million $ 18,176
Apr 14, 2024 $ 36.54
+9.35%
$ 5.99 million $ 22,595
Apr 13, 2024 $ 33.49
-9.89%
$ 5.53 million $ 28,706
Apr 12, 2024 $ 37.18
-15.68%
$ 6.14 million $ 36,167
Apr 11, 2024 $ 44.15
-4.19%
$ 7.29 million $ 2,929
Apr 10, 2024 $ 46.06
-1.43%
$ 7.61 million $ 19,941
Apr 9, 2024 $ 46.72
-6.78%
$ 7.72 million $ 42,183
Apr 8, 2024 $ 50.12
+7.50%
$ 8.28 million $ 11,010
Apr 7, 2024 $ 46.61
+3.18%
$ 7.7 million $ 34,824
Apr 6, 2024 $ 45.22
+4.70%
$ 7.47 million $ 6,914
Apr 5, 2024 $ 43.21
-2.35%
$ 7.14 million $ 102,363
Apr 4, 2024 $ 44.25
-2.97%
$ 7.31 million $ 19,136
Apr 3, 2024 $ 45.64
+2.62%
$ 7.54 million $ 16,069
Apr 2, 2024 $ 44.45
-9.27%
$ 7.34 million $ 5,541
Apr 1, 2024 $ 49
-4.29%
$ 8.1 million $ 39,987
Mar 31, 2024 $ 51.18
+0.03%
$ 8.46 million $ 29,546
Mar 30, 2024 $ 51.16
+0.21%
$ 8.45 million $ 76,454
Mar 29, 2024 $ 51.08
+0.79%
$ 8.44 million $ 32,355
Mar 28, 2024 $ 50.69
-1.51%
$ 8.37 million $ 31,000
Mar 27, 2024 $ 51.49
-2.37%
$ 8.51 million $ 114,153
Mar 26, 2024 $ 52.76
+0.63%
$ 8.72 million $ 17,160
Mar 25, 2024 $ 52.38
+5.67%
$ 8.66 million $ 9,525
Mar 24, 2024 $ 49.56
+2.13%
$ 8.19 million $ 27,939
Mar 23, 2024 $ 48.68
+0.49%
$ 8.07 million $ 20,556
Mar 22, 2024 $ 48.31
-41.62%
$ 8 million $ 4,374
Mar 21, 2024 $ 82.75
-2.70%
$ 13.71 million $ 1.96 million
Mar 20, 2024 $ 85.05
+13.95%
$ 14.09 million $ 1.96 million
Mar 19, 2024 $ 74.64
-9.24%
$ 12.37 million $ 1.73 million
Mar 18, 2024 $ 82.71
+53.48%
$ 13.7 million $ 1.63 million
Mar 17, 2024 $ 53.93
+9.47%
$ 8.94 million $ 55,940
Mar 16, 2024 $ 49.26
-40.50%
$ 8.17 million $ 2.13 million
Mar 15, 2024 $ 82.78
+57.64%
$ 13.73 million $ 1.88 million
Mar 14, 2024 $ 52.51
-45.55%
$ 8.71 million $ 51,806
Mar 13, 2024 $ 96.12
+5.07%
$ 15.94 million $ 1.92 million
Mar 12, 2024 $ 91.48
+58.65%
$ 15.17 million $ 2.14 million
Mar 11, 2024 $ 57.67
-6.38%
$ 9.57 million $ 109,873
Mar 10, 2024 $ 61.62
+3.51%
$ 10.22 million $ 122,318
Mar 9, 2024 $ 59.53
-27.86%
$ 9.98 million $ 85,438