Metaverse Index Historical Data

MVI Page 19
Download
Date Close Price change Market cap Trading volume
Aug 7, 2023 $ 13.3
-14.60%
$ 2.23 million $ 1.18 million
Aug 6, 2023 $ 15.57
+7.82%
$ 2.6 million $ 54,386
Aug 5, 2023 $ 14.48
-0.44%
$ 2.42 million $ 7
Aug 4, 2023 $ 14.55
-2.73%
$ 2.43 million $ 4,376
Aug 3, 2023 $ 14.9
-0.35%
$ 2.49 million $ 5,333
Aug 2, 2023 $ 14.98
-0.25%
$ -- $ 56
Aug 1, 2023 $ 14.97
+1.64%
$ 2.5 million $ 56
Jul 31, 2023 $ 14.76
-4.08%
$ 2.46 million $ 433,639
Jul 30, 2023 $ 15.37
+3.55%
$ 2.57 million $ 109,504
Jul 29, 2023 $ 14.89
+1.02%
$ 2.49 million $ 2
Jul 28, 2023 $ 14.69
+1.73%
$ 2.46 million $ 4,736
Jul 27, 2023 $ 14.46
-9.84%
$ 2.42 million $ 5,963
Jul 26, 2023 $ 15.99
+6.26%
$ 2.65 million $ 2,650
Jul 25, 2023 $ 14.86
-0.47%
$ 2.46 million $ 7,986
Jul 24, 2023 $ 15.03
-2.45%
$ 2.49 million $ 13
Jul 23, 2023 $ 15.39
-2.84%
$ 2.55 million $ 12
Jul 22, 2023 $ 15.83
-1.20%
$ 2.62 million $ 3,165
Jul 21, 2023 $ 15.94
+14.58%
$ 2.64 million $ 789,570
Jul 20, 2023 $ 13.81
-11.38%
$ 2.29 million $ 3,141
Jul 19, 2023 $ 15.57
+0.80%
$ 2.58 million $ 136
Jul 18, 2023 $ 15.35
+1.17%
$ 2.54 million $ 17
Jul 17, 2023 $ 15.02
-4.63%
$ -- $ 51
Jul 16, 2023 $ 15.75
-0.01%
$ 2.61 million $ 52
Jul 15, 2023 $ 15.58
-10.53%
$ 2.58 million $ 2
Jul 14, 2023 $ 17.4
+8.57%
$ 2.88 million $ 61
Jul 13, 2023 $ 16.06
+6.26%
$ 2.66 million $ 83
Jul 12, 2023 $ 15.1
+2.94%
$ 2.5 million $ 135
Jul 11, 2023 $ 14.66
+1.32%
$ 2.43 million $ 16
Jul 10, 2023 $ 14.98
+0.10%
$ -- $ 3
Jul 9, 2023 $ 14.7
+1.96%
$ 2.43 million $ 23
Jul 8, 2023 $ 14.39
+3.67%
$ 2.38 million $ 33
Jul 7, 2023 $ 13.86
+0.42%
$ 2.29 million $ 6
Jul 6, 2023 $ 13.65
-12.63%
$ 2.26 million $ 58
Jul 5, 2023 $ 15.77
-4.28%
$ 2.61 million $ 15
Jul 4, 2023 $ 16.47
+6.15%
$ 2.73 million $ 25
Jul 3, 2023 $ 15.48
-2.44%
$ 2.56 million $ 130
Jul 2, 2023 $ 15.84
+1.48%
$ 2.62 million $ 88
Jul 1, 2023 $ 15.58
+3.71%
$ 2.58 million $ 45
Jun 30, 2023 $ 15.01
-1.07%
$ 2.48 million $ 154
Jun 29, 2023 $ 15.16
+3.85%
$ 2.51 million $ 485
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