Metaverse Index Historical Data

MVI Page 20
Download
Date Close Price change Market cap Trading volume
May 8, 2023 $ 19.49
-2.86%
$ 3.23 million $ 2,898
May 7, 2023 $ 20.2
+0.32%
$ 3.35 million $ 847
May 6, 2023 $ 19.21
-6.89%
$ 3.19 million $ 9,125
May 5, 2023 $ 20.63
-0.35%
$ 3.42 million $ 4,931
May 4, 2023 $ 20.84
-2.15%
$ 3.46 million $ 4,082
May 3, 2023 $ 21.39
-2.40%
$ 3.56 million $ 27,899
May 2, 2023 $ 22.35
+3.13%
$ 3.72 million $ 3,683
May 1, 2023 $ 21.22
-4.08%
$ 3.53 million $ 2,642
Apr 30, 2023 $ 22.14
-5.30%
$ 3.68 million $ 10,328
Apr 29, 2023 $ 22.98
+3.88%
$ 3.83 million $ 5,358
Apr 28, 2023 $ 22.26
-2.96%
$ 3.71 million $ 2,249
Apr 27, 2023 $ 23.29
+3.42%
$ 3.88 million $ 3,863
Apr 26, 2023 $ 22.53
-4.73%
$ 3.75 million $ 49,671
Apr 25, 2023 $ 23.62
+1.54%
$ 3.93 million $ 177,701
Apr 24, 2023 $ 23.28
-4.75%
$ 3.87 million $ 142,018
Apr 23, 2023 $ 24.47
+0.26%
$ 4.07 million $ 147,883
Apr 22, 2023 $ 24.4
+2.99%
$ 4.06 million $ 170,386
Apr 21, 2023 $ 23.69
-1.84%
$ 3.93 million $ 189,675
Apr 20, 2023 $ 24.11
-3.13%
$ 4 million $ 161,304
Apr 19, 2023 $ 24.85
-8.57%
$ 4.13 million $ 172,493
Apr 18, 2023 $ 27.2
-1.89%
$ 4.51 million $ 160,743
Apr 17, 2023 $ 27.74
+2.59%
$ 4.6 million $ 197,800
Apr 16, 2023 $ 27
+3.41%
$ 4.48 million $ 167,428
Apr 15, 2023 $ 26.11
-7.33%
$ 4.34 million $ 191,320
Apr 14, 2023 $ 28.18
+12.81%
$ 4.68 million $ 170,768
Apr 13, 2023 $ 25
-2.16%
$ 4.16 million $ 153,697
Apr 12, 2023 $ 25.58
+3.21%
$ 4.25 million $ 145,658
Apr 11, 2023 $ 24.78
+1.10%
$ 4.13 million $ 189,851
Apr 10, 2023 $ 24.51
-1.11%
$ 4.09 million $ 139,547
Apr 9, 2023 $ 24.78
+3.01%
$ 4.14 million $ 138,637
Apr 8, 2023 $ 23.92
-4.78%
$ 3.99 million $ 176,274
Apr 7, 2023 $ 25.12
-0.98%
$ 4.19 million $ 138,876
Apr 6, 2023 $ 25.37
-1.87%
$ 4.23 million $ 138,227
Apr 5, 2023 $ 25.84
+10.26%
$ 4.31 million $ 158,102
Apr 4, 2023 $ 23.44
-4.15%
$ 3.91 million $ 151,231
Apr 3, 2023 $ 24.45
+0.71%
$ 4.08 million $ 145,936
Apr 2, 2023 $ 24.28
+0.35%
$ 4.05 million $ 149,656
Apr 1, 2023 $ 24.2
-1.88%
$ 4.04 million $ 140,849
Mar 31, 2023 $ 24.71
+2.19%
$ 4.12 million $ 286,574
Mar 30, 2023 $ 24.17
-1.22%
$ 4.03 million $ 274,203
Mar 29, 2023 $ 24.47
+2.13%
$ 4.09 million $ 279,481
Mar 28, 2023 $ 23.96
+4.74%
$ 4 million $ 126,447
Mar 27, 2023 $ 22.88
-4.21%
$ 3.82 million $ 139,112
Mar 26, 2023 $ 23.88
+2.57%
$ 3.99 million $ 430,221
Mar 25, 2023 $ 23.29
-4.28%
$ 3.89 million $ 150,209
Mar 24, 2023 $ 24.32
-4.46%
$ 4.06 million $ 287,658
Mar 23, 2023 $ 25.46
+3.78%
$ 4.25 million $ 143,750
Mar 22, 2023 $ 24.54
-3.65%
$ 4.1 million $ 299,939
Mar 21, 2023 $ 25.46
+0.59%
$ 4.25 million $ 278,570
Mar 20, 2023 $ 25.32
-5.78%
$ 4.25 million $ 192,183