Metaverse Index Historical Data

MVI Page 4
Download
Date Close Price change Market cap Trading volume
May 1 $ 20.2
-8.69%
$ 3.35 million $ 53,208
Apr 24 $ 22.98
-5.99%
$ 3.68 million $ 380,860
Apr 17 $ 24.4
-9.77%
$ 4.07 million $ 1.05 million
Apr 10 $ 26.11
+5.32%
$ 4.48 million $ 990,841
Apr 3 $ 24.78
+2.07%
$ 4.14 million $ 1.05 million
Mar 27 $ 24.28
+1.67%
$ 4.05 million $ 1.4 million
Mar 20 $ 23.29
-13.34%
$ 3.99 million $ 1.35 million
Mar 13 $ 26.7
+17.49%
$ 4.52 million $ 1.23 million
Mar 6 $ 21.45
-16.13%
$ 3.8 million $ 894,391
Feb 27 $ 25.57
-13.69%
$ 4.26 million $ 1.53 million
Feb 20 $ 29.62
-2.28%
$ 4.93 million $ 1.71 million
Feb 13 $ 30.32
+6.85%
$ 5.04 million $ 4.12 million
Feb 6 $ 28.38
-3.58%
$ 4.73 million $ 3.54 million
Jan 30 $ 29.44
+4.45%
$ 4.88 million $ 3.17 million
Jan 23 $ 27.97
+6.63%
$ 4.68 million $ 3.39 million
Jan 16 $ 26.23
+6.15%
$ 4.36 million $ 5.38 million
Jan 9 $ 24.71
+36.04%
$ 4.09 million $ 3.76 million
Jan 2 $ 18.17
+12.51%
$ 3.01 million $ 2.54 million
Dec 26 $ 16.14
-3.78%
$ 2.67 million $ 481,454
Dec 19 $ 16.77
-6.33%
$ 2.79 million $ 361,678
Dec 12 $ 17.93
-13.14%
$ 2.98 million $ 269,770
Dec 5 $ 20.21
+2.59%
$ 3.43 million $ 286,284
Nov 28 $ 19.75
+2.75%
$ 3.28 million $ 378,135
Nov 21 $ 18.32
-0.42%
$ 3.21 million $ 335,229
Nov 14 $ 18.85
-2.77%
$ 3.08 million $ 708,062
Nov 7 $ 19.66
-32.73%
$ 3.29 million $ 579,387
Oct 31 $ 29.28
+2.61%
$ 4.93 million $ 327,601
Oct 24 $ 28.53
+5.86%
$ 4.81 million $ 252,937
Oct 17 $ 26.97
-0.20%
$ 4.55 million $ 239,739
Oct 10 $ 27.03
-7.17%
$ 4.58 million $ 346,862
Oct 3 $ 29.09
-2.27%
$ 4.93 million $ 437,390
Sep 26 $ 29.76
+2.17%
$ 5.03 million $ 694,389
Sep 19 $ 30.04
+4.09%
$ 4.87 million $ 253,988
Sep 12 $ 28.88
-17.12%
$ 5.65 million $ 289,793
Sep 5 $ 34.83
+1.91%
$ 5.84 million $ 277,040
Aug 29 $ 34.19
+4.35%
$ 5.74 million $ 488,662
Aug 22 $ 32.94
-11.57%
$ 5.5 million $ 329,823
Aug 15 $ 37.25
-19.92%
$ 6.22 million $ 300,101
Aug 8 $ 46.51
+1.97%
$ 7.76 million $ 475,998
Aug 1 $ 45.61
+0.07%
$ 7.61 million $ 466,902
Jul 25 $ 45.56
+2.09%
$ 8.63 million $ 467,774
Jul 18 $ 44.64
+11.53%
$ 8.47 million $ 265,585
Jul 11 $ 40.08
+4.05%
$ 7.6 million $ 357,200
Jul 4 $ 38.51
+6.47%
$ 7.3 million $ 419,478
Jun 27 $ 36.17
-16.43%
$ 6.83 million $ 343,708
Jun 20 $ 43.3
+18.24%
$ 7.98 million $ 476,282
Jun 13 $ 36.62
-8.26%
$ 6.22 million $ 489,472
Jun 6 $ 39.97
-21.50%
$ 6.86 million $ 389,587
May 30 $ 50.92
-0.23%
$ 8.78 million $ 419,316
May 23 $ 51.03
-9.51%
$ 8.83 million $ 962,280