Metaverse Index Historical Data

MVI Page 27
Download
Date Close Price change Market cap Trading volume
May 25, 2022 $ 54.8
-0.52%
$ 9.37 million $ 70,796
May 24, 2022 $ 55.08
-0.78%
$ 9.43 million $ 93,052
May 23, 2022 $ 55.53
-1.54%
$ 9.52 million $ 55,258
May 22, 2022 $ 56.39
+0.65%
$ 9.67 million $ 241,546
May 21, 2022 $ 56.02
+1.02%
$ 9.62 million $ 58,534
May 20, 2022 $ 55.45
-0.67%
$ 9.51 million $ 62,985
May 19, 2022 $ 55.83
+3.20%
$ 9.59 million $ 51,916
May 18, 2022 $ 54.11
-10.58%
$ 9.3 million $ 121,552
May 17, 2022 $ 60.52
+7.31%
$ 10.41 million $ 60,466
May 16, 2022 $ 56.39
-9.10%
$ 9.68 million $ 64,910
May 15, 2022 $ 62.03
+13.55%
$ 10.71 million $ 110,943
May 14, 2022 $ 54.6
-0.82%
$ 9.43 million $ 104,529
May 13, 2022 $ 55.05
+11.12%
$ 9.56 million $ 260,922
May 12, 2022 $ 49.54
-2.55%
$ 8.7 million $ 180,929
May 11, 2022 $ 50.84
-30.63%
$ 8.93 million $ 185,372
May 10, 2022 $ 73.28
+7.06%
$ 12.87 million $ 104,541
May 9, 2022 $ 68.56
-16.59%
$ 12.09 million $ 369,682
May 8, 2022 $ 82.2
-2.76%
$ 14.52 million $ 208,969
May 7, 2022 $ 84.53
-0.36%
$ 14.94 million $ 131,422
May 6, 2022 $ 84.85
-7.35%
$ 14.99 million $ 83,414
May 5, 2022 $ 91.58
-9.69%
$ 16.37 million $ 84,367
May 4, 2022 $ 101.41
+9.69%
$ 18.13 million $ 444,820
May 3, 2022 $ 92.46
+0.25%
$ 16.65 million $ 119,795
May 2, 2022 $ 92.23
-2.35%
$ 16.61 million $ 218,012
May 1, 2022 $ 94.45
+1.40%
$ 17.07 million $ 364,367
Apr 30, 2022 $ 93.16
-7.91%
$ 16.84 million $ 90,127
Apr 29, 2022 $ 101.16
-4.18%
$ 18.28 million $ 120,815
Apr 28, 2022 $ 105.57
+0.05%
$ 19.08 million $ 100,550
Apr 27, 2022 $ 105.52
+0.85%
$ 19.29 million $ 230,594
Apr 26, 2022 $ 104.63
-8.23%
$ 19.12 million $ 216,658
Apr 25, 2022 $ 114.01
+0.82%
$ 20.84 million $ 220,131
Apr 24, 2022 $ 113.08
-3.19%
$ 20.67 million $ 377,803
Apr 23, 2022 $ 116.8
-0.50%
$ 21.39 million $ 87,104
Apr 22, 2022 $ 117.39
+1.99%
$ 21.59 million $ 168,711
Apr 21, 2022 $ 115.1
-3.78%
$ 21.17 million $ 198,393
Apr 20, 2022 $ 119.61
-0.56%
$ 22 million $ 132,390
Apr 19, 2022 $ 120.28
+0.35%
$ 22.12 million $ 135,883
Apr 18, 2022 $ 119.86
+0.17%
$ 22.04 million $ 231,602
Apr 17, 2022 $ 119.67
-3.40%
$ 22.01 million $ 241,755
Apr 16, 2022 $ 123.88
-1.19%
$ 22.78 million $ 210,340
Apr 15, 2022 $ 125.37
+0.53%
$ 23.05 million $ 81,772
Apr 14, 2022 $ 124.7
+0.59%
$ 22.93 million $ 112,310
Apr 13, 2022 $ 123.96
+2.96%
$ 22.8 million $ 118,104
Apr 12, 2022 $ 120.4
+4.54%
$ 22.15 million $ 114,971
Apr 11, 2022 $ 115.17
-12.01%
$ 21.22 million $ 123,979
Apr 10, 2022 $ 131.05
-1.15%
$ 24.18 million $ 182,143
Apr 9, 2022 $ 132.57
-0.69%
$ 24.46 million $ 224,314
Apr 8, 2022 $ 133.49
-2.66%
$ 24.65 million $ 134,072
Apr 7, 2022 $ 137.11
-3.16%
$ 25.31 million $ 215,163
Apr 6, 2022 $ 141.58
-6.86%
$ 26.13 million $ 136,517