Metaverse Index Historical Data

MVI Page 26
Download
Date Close Price change Market cap Trading volume
Aug 22, 2022 $ 36.85
-1.09%
$ 6.16 million $ 72,868
Aug 21, 2022 $ 37.25
+5.07%
$ 6.23 million $ 34,945
Aug 20, 2022 $ 35.45
-2.48%
$ 5.92 million $ 35,060
Aug 19, 2022 $ 36.38
-14.62%
$ 6.08 million $ 56,132
Aug 18, 2022 $ 42.66
+0.27%
$ 7.13 million $ 25,255
Aug 17, 2022 $ 42.54
-6.25%
$ 7.1 million $ 53,248
Aug 16, 2022 $ 45.35
+2.56%
$ 7.57 million $ 36,044
Aug 15, 2022 $ 44.2
-4.99%
$ 7.37 million $ 59,418
Aug 14, 2022 $ 46.51
+0.04%
$ 7.77 million $ 137,497
Aug 13, 2022 $ 46.5
+2.81%
$ 7.77 million $ 64,777
Aug 12, 2022 $ 45.23
-3.66%
$ 7.56 million $ 100,387
Aug 11, 2022 $ 46.97
+1.03%
$ 7.84 million $ 32,998
Aug 10, 2022 $ 46.5
+4.42%
$ 7.77 million $ 59,980
Aug 9, 2022 $ 44.5
-3.09%
$ 7.43 million $ 30,811
Aug 8, 2022 $ 45.93
+0.68%
$ 7.66 million $ 49,549
Aug 7, 2022 $ 45.61
-1.71%
$ 7.61 million $ 131,748
Aug 6, 2022 $ 46.41
+3.35%
$ 8.01 million $ 111,423
Aug 5, 2022 $ 44.68
+1.03%
$ 8.25 million $ 42,545
Aug 4, 2022 $ 44.22
+0.18%
$ 8.39 million $ 60,499
Aug 3, 2022 $ 43.96
-1.38%
$ 8.33 million $ 14,356
Aug 2, 2022 $ 44.57
+0.66%
$ 8.44 million $ 29,441
Aug 1, 2022 $ 44.27
-2.86%
$ 8.38 million $ 76,890
Jul 31, 2022 $ 45.56
-1.90%
$ 8.63 million $ 36,645
Jul 30, 2022 $ 46.43
+2.28%
$ 8.79 million $ 46,465
Jul 29, 2022 $ 45.38
+3.07%
$ 8.62 million $ 55,641
Jul 28, 2022 $ 44.03
+4.37%
$ 8.37 million $ 132,185
Jul 27, 2022 $ 42.19
+8.20%
$ 8.02 million $ 109,737
Jul 26, 2022 $ 38.81
+0.72%
$ 7.37 million $ 36,016
Jul 25, 2022 $ 38.55
-13.63%
$ 7.31 million $ 51,086
Jul 24, 2022 $ 44.64
+2.18%
$ 8.47 million $ 34,020
Jul 23, 2022 $ 43.68
+2.90%
$ 8.29 million $ 56,858
Jul 22, 2022 $ 42.46
-6.45%
$ 8.06 million $ 37,034
Jul 21, 2022 $ 45.41
+4.12%
$ 8.62 million $ 27,882
Jul 20, 2022 $ 43.61
-1.53%
$ 8.28 million $ 44,677
Jul 19, 2022 $ 44.18
+0.45%
$ 8.39 million $ 7,701
Jul 18, 2022 $ 43.72
+9.25%
$ 8.29 million $ 57,413
Jul 17, 2022 $ 40.08
-0.07%
$ 7.61 million $ 40,604
Jul 16, 2022 $ 40.11
+5.80%
$ 7.62 million $ 83,902
Jul 15, 2022 $ 37.93
-0.06%
$ 7.2 million $ 26,863
Jul 14, 2022 $ 37.95
+4.79%
$ 7.2 million $ 52,352
Jul 13, 2022 $ 36.22
+5.40%
$ 6.88 million $ 24,250
Jul 12, 2022 $ 34.58
-5.42%
$ 6.56 million $ 52,026
Jul 11, 2022 $ 36.64
-4.87%
$ 6.95 million $ 77,203
Jul 10, 2022 $ 38.51
-2.34%
$ 7.3 million $ 43,936
Jul 9, 2022 $ 39.44
-1.34%
$ 7.44 million $ 22,530
Jul 8, 2022 $ 40.33
-0.53%
$ 7.61 million $ 22,766
Jul 7, 2022 $ 40.65
-0.71%
$ 7.68 million $ 199,165
Jul 6, 2022 $ 40.94
+5.43%
$ 7.74 million $ 62,336
Jul 5, 2022 $ 38.84
+2.51%
$ 7.34 million $ 45,568
Jul 4, 2022 $ 37.88
+4.74%
$ 7.16 million $ 23,178