Metaverse Index Historical Data

MVI Page 5
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $ 20.38
+4.85%
$ 2.42 million $ 2,600
Jul 19, 2025 $ 19.45
+3.65%
$ 2.34 million $ 1,598
Jul 18, 2025 $ 18.73
+0.51%
$ 2.25 million $ 618
Jul 17, 2025 $ 18.66
-1.82%
$ 2.24 million $ 2,298
Jul 16, 2025 $ 18.87
+8.48%
$ 2.27 million $ 11,379
Jul 15, 2025 $ 17.36
-0.91%
$ 2.09 million $ 268
Jul 14, 2025 $ 17.52
-0.14%
$ 2.1 million $ 4,939
Jul 13, 2025 $ 17.49
+5.06%
$ 2.1 million $ 2,360
Jul 12, 2025 $ 16.64
-3.18%
$ 2.02 million $ 2,526
Jul 11, 2025 $ 17.19
+6.35%
$ 2.08 million $ 11,041
Jul 10, 2025 $ 15.85
+1.53%
$ 1.92 million $ 4,286
Jul 9, 2025 $ 15.61
+5.22%
$ 1.89 million $ 739
Jul 8, 2025 $ 14.82
+3.73%
$ 1.8 million $ 2,508
Jul 7, 2025 $ 14.29
+0.43%
$ 1.73 million $ 491
Jul 6, 2025 $ 14.21
-12.52%
$ 1.72 million $ 1,497
Jul 5, 2025 $ 16.24
+12.79%
$ 1.97 million $ 106
Jun 30, 2025 $ 15.19
-0.51%
$ 1.84 million $ 264
Jun 29, 2025 $ 15.25
+4.89%
$ 1.85 million $ 2,055
Jun 28, 2025 $ 14.54
+1.77%
$ 1.76 million $ 3,098
Jun 27, 2025 $ 14.23
+0.77%
$ 1.73 million $ 251
Jun 26, 2025 $ 14.12
-1.80%
$ 1.71 million $ 1,611
Jun 25, 2025 $ 14.38
-2.84%
$ 1.74 million $ 341
Jun 24, 2025 $ 14.77
+0.37%
$ 1.79 million $ 1,512
Jun 23, 2025 $ 14.67
+11.57%
$ 1.78 million $ 283
Jun 22, 2025 $ 13.14
-1.89%
$ 1.59 million $ 312
Jun 21, 2025 $ 13.22
-6.21%
$ 1.63 million $ 2,238
Jun 20, 2025 $ 14.16
-3.48%
$ 1.74 million $ 3,056
Jun 19, 2025 $ 14.66
-1.55%
$ 1.81 million $ 481
Jun 18, 2025 $ 14.88
-2.18%
$ 1.83 million $ 4,178
Jun 17, 2025 $ 15.22
-1.39%
$ 1.87 million $ 272
Jun 16, 2025 $ 15.48
-2.57%
$ 1.91 million $ 942
Jun 15, 2025 $ 15.92
+0.64%
$ 1.96 million $ 360
Jun 14, 2025 $ 15.82
-0.31%
$ 1.96 million $ 819
Jun 13, 2025 $ 15.87
-0.13%
$ 1.96 million $ 562
Jun 12, 2025 $ 16.16
-8.57%
$ 2 million $ 10,918
Jun 11, 2025 $ 17.7
-1.85%
$ 2.19 million $ 1,592
Jun 10, 2025 $ 17.96
+0.82%
$ 2.22 million $ 867
Jun 9, 2025 $ 17.67
+3.64%
$ 2.19 million $ 53
Jun 8, 2025 $ 17.06
+1.56%
$ 2.11 million $ 315
Jun 7, 2025 $ 17.09
+7.93%
$ 2.13 million $ 2,004
Jun 6, 2025 $ 15.83
+1.42%
$ 1.97 million $ 1,305
Jun 5, 2025 $ 15.61
-9.90%
$ 1.94 million $ 15,924
Jun 4, 2025 $ 17.33
+1.52%
$ 2.16 million $ 566
Jun 3, 2025 $ 17.07
+0.27%
$ 2.13 million $ 642
Jun 2, 2025 $ 17.02
+1.40%
$ 2.12 million $ 229
Jun 1, 2025 $ 16.78
+1.11%
$ 2.09 million $ 667
May 31, 2025 $ 16.6
-4.94%
$ 2.09 million $ 29,108
May 30, 2025 $ 17.4
-5.47%
$ 2.19 million $ 849
May 29, 2025 $ 18.42
-4.92%
$ 2.32 million $ 729
May 28, 2025 $ 19.33
+2.51%
$ 2.43 million $ 1,000