Metaverse Index Historical Data

MVI Page 6
Download
Date Close Price change Market cap Trading volume
May 27, 2025 $ 18.86
-0.09%
$ 2.37 million $ 3,611
May 26, 2025 $ 18.87
+1.14%
$ 2.37 million $ 4,297
May 25, 2025 $ 18.66
-2.56%
$ 2.35 million $ 2,219
May 24, 2025 $ 19.15
+1.43%
$ 2.41 million $ 150
May 23, 2025 $ 18.92
-7.22%
$ 2.38 million $ 2,275
May 22, 2025 $ 20.39
+3.82%
$ 2.57 million $ 3,634
May 21, 2025 $ 19.64
+1.87%
$ 2.47 million $ 2,408
May 20, 2025 $ 19.35
-2.01%
$ 2.44 million $ 2,890
May 19, 2025 $ 19.66
+4.64%
$ 2.47 million $ 2,781
May 18, 2025 $ 18.77
-0.93%
$ 2.36 million $ 2,825
May 17, 2025 $ 18.95
-2.80%
$ 2.41 million $ 183
May 16, 2025 $ 19.51
-2.77%
$ 2.48 million $ 33,672
May 15, 2025 $ 20.09
-6.10%
$ 2.56 million $ 2,653
May 14, 2025 $ 21.39
-3.25%
$ 2.72 million $ 369
May 13, 2025 $ 22.11
+6.74%
$ 2.81 million $ 981
May 12, 2025 $ 20.72
-1.95%
$ 2.64 million $ 2,622
May 11, 2025 $ 21.11
-4.69%
$ 2.69 million $ 567
May 10, 2025 $ 22.15
+9.65%
$ 2.83 million $ 1,532
May 9, 2025 $ 20.07
+5.49%
$ 2.57 million $ 330
May 8, 2025 $ 18.96
+18.03%
$ 2.43 million $ 7,970
May 7, 2025 $ 16.07
-1.46%
$ 2.06 million $ 3,518
May 6, 2025 $ 16.34
-1.72%
$ 2.09 million $ 2,982
May 5, 2025 $ 16.64
+0.64%
$ 2.13 million $ 5,114
May 4, 2025 $ 16.51
-6.50%
$ 2.11 million $ 1,881
May 3, 2025 $ 17.66
-2.65%
$ 2.27 million $ 520
May 2, 2025 $ 18.12
+0.52%
$ 2.33 million $ 2,658
May 1, 2025 $ 18.01
+0.80%
$ 2.31 million $ 3,910
Apr 30, 2025 $ 17.87
+30.40%
$ 2.29 million $ 1,619
Apr 29, 2025 $ 13.7
-21.96%
$ 1.76 million $ 51
Apr 28, 2025 $ 17.56
+0.15%
$ 2.25 million $ 9,870
Apr 27, 2025 $ 17.95
-0.91%
$ 2.3 million $ 254
Apr 26, 2025 $ 18.13
+0.86%
$ 2.37 million $ 22,920
Apr 25, 2025 $ 17.84
+1.49%
$ -- $ 200
Apr 24, 2025 $ 17.62
+1.53%
$ 2.3 million $ 197
Apr 23, 2025 $ 17.37
-3.31%
$ 2.27 million $ 782
Apr 22, 2025 $ 15.51
+0.00%
$ -- $ 233
Apr 20, 2025 $ 13.43
+0.00%
$ -- $ 0
Apr 19, 2025 $ 12.6
+0.00%
$ 1.64 million $ 5
Apr 18, 2025 $ 12.6
-7.34%
$ 1.64 million $ 5
Apr 17, 2025 $ 13.6
+9.16%
$ 1.78 million $ 0
Apr 16, 2025 $ 12.46
-0.89%
$ 1.63 million $ 25
Apr 15, 2025 $ 12.57
-9.23%
$ 1.64 million $ 176
Apr 14, 2025 $ 13.85
+1.56%
$ 1.81 million $ 14
Apr 13, 2025 $ 13.65
-3.22%
$ 1.78 million $ 101
Apr 12, 2025 $ 14.11
-12.95%
$ 1.84 million $ 18
Apr 11, 2025 $ 16.2
+28.89%
$ 2.11 million $ 20
Apr 10, 2025 $ 12.57
-22.98%
$ 1.64 million $ 189
Apr 9, 2025 $ 12.16
-22.99%
$ 1.59 million $ 36
Apr 8, 2025 $ 17.53
-1.24%
$ 2.29 million $ 4
Apr 7, 2025 $ 17.75
+33.82%
$ 2.32 million $ 569