Metaverse Index Historical Data

MVI Page 19
Download
Date Close Price change Market cap Trading volume
Jun 28, 2023 $ 14.58
-7.84%
$ 2.41 million $ 95
Jun 27, 2023 $ 15.58
-0.16%
$ 2.58 million $ 40
Jun 26, 2023 $ 15.59
-3.20%
$ 2.58 million $ 41
Jun 25, 2023 $ 16.15
+1.37%
$ 2.67 million $ 95
Jun 24, 2023 $ 15.93
+0.05%
$ 2.63 million $ 1,247
Jun 23, 2023 $ 15.92
+0.11%
$ 2.63 million $ 213
Jun 22, 2023 $ 15.9
-4.05%
$ 2.63 million $ 179
Jun 21, 2023 $ 16.55
+10.54%
$ 2.73 million $ 384
Jun 20, 2023 $ 14.98
+7.33%
$ 2.47 million $ 111
Jun 19, 2023 $ 13.97
+4.64%
$ 2.31 million $ 16
Jun 18, 2023 $ 13.36
-8.07%
$ 2.2 million $ 3,375
Jun 17, 2023 $ 14.53
+1.23%
$ 2.4 million $ 179
Jun 16, 2023 $ 14.36
+7.76%
$ 2.37 million $ 1,920
Jun 15, 2023 $ 13.27
+6.23%
$ 2.19 million $ 1
Jun 14, 2023 $ 12.7
-13.71%
$ 2.09 million $ 166
Jun 13, 2023 $ 14.73
+0.67%
$ 2.43 million $ 10
Jun 12, 2023 $ 14.61
-8.04%
$ 2.41 million $ 335
Jun 11, 2023 $ 15.87
+9.02%
$ 2.61 million $ 2,580
Jun 10, 2023 $ 14.57
-14.42%
$ 2.4 million $ 6,832
Jun 9, 2023 $ 16.96
-3.08%
$ 2.79 million $ 67
Jun 8, 2023 $ 16.94
-0.35%
$ -- $ 94
Jun 7, 2023 $ 17.14
-3.25%
$ 2.82 million $ 120
Jun 6, 2023 $ 17.7
+10.45%
$ 2.92 million $ 17,839
Jun 5, 2023 $ 15.9
-16.63%
$ 2.62 million $ 6,690
Jun 4, 2023 $ 19.04
-3.44%
$ 3.14 million $ 439
Jun 3, 2023 $ 19.74
-0.78%
$ 3.26 million $ 923
Jun 2, 2023 $ 19.92
+2.85%
$ 3.28 million $ 25,527
Jun 1, 2023 $ 19.25
-0.51%
$ 3.17 million $ 16
May 31, 2023 $ 19.32
+1.82%
$ 3.18 million $ 115
May 30, 2023 $ 19.16
+4.53%
$ 3.16 million $ 83
May 29, 2023 $ 19.72
-1.01%
$ 3.25 million $ 178
May 28, 2023 $ 20.2
-2.62%
$ 3.33 million $ 103
May 27, 2023 $ 20.55
+5.84%
$ 3.38 million $ 48
May 26, 2023 $ 20.09
+9.33%
$ 3.3 million $ 11
May 25, 2023 $ 18.34
-1.32%
$ 3.02 million $ 38
May 24, 2023 $ 18.78
-3.94%
$ 3.09 million $ 218
May 23, 2023 $ 19.33
+5.31%
$ 3.18 million $ 183
May 22, 2023 $ 18.23
-4.74%
$ 3 million $ 31
May 21, 2023 $ 19.17
-5.51%
$ 3.16 million $ 8
May 20, 2023 $ 20.05
+5.37%
$ 3.3 million $ 4,176
May 19, 2023 $ 19.62
+2.54%
$ 3.24 million $ 23,062
May 18, 2023 $ 18.26
-6.76%
$ 3.01 million $ 3,467
May 17, 2023 $ 19.58
+6.57%
$ 3.23 million $ 209
May 16, 2023 $ 18.35
+3.38%
$ 3.03 million $ 165
May 14, 2023 $ 18.77
+0.91%
$ -- $ 2
May 13, 2023 $ 18.57
-12.22%
$ 3.06 million $ 2
May 12, 2023 $ 20.99
+10.21%
$ 3.46 million $ 1,267
May 11, 2023 $ 18.53
-4.10%
$ 3.06 million $ 3,459
May 10, 2023 $ 18.96
-4.37%
$ 3.13 million $ 4,437
May 9, 2023 $ 19.58
+0.87%
$ 3.25 million $ 38,339