Metaverse Index Historical Data

MVI Page 7
Download
Date Close Price change Market cap Trading volume
Apr 6, 2025 $ 14.54
-12.82%
$ 1.9 million $ 93
Apr 5, 2025 $ 16.68
+0.00%
$ 2.18 million $ 8
Apr 4, 2025 $ 16.68
+10.57%
$ 2.18 million $ 70
Apr 3, 2025 $ 17.79
+18.56%
$ 2.32 million $ 159
Apr 2, 2025 $ 15
-14.78%
$ 1.96 million $ 17
Apr 1, 2025 $ 17.6
+0.33%
$ 2.3 million $ 49
Mar 31, 2025 $ 17.54
+0.98%
$ 2.29 million $ 38
Mar 30, 2025 $ 17.36
-9.11%
$ 2.27 million $ 319
Mar 29, 2025 $ 19.1
+0.00%
$ 2.52 million $ 87
Mar 28, 2025 $ 19.1
+10.74%
$ 2.52 million $ 213
Mar 27, 2025 $ 15.85
-8.19%
$ 2.09 million $ 18
Mar 26, 2025 $ 15.88
-2.66%
$ 2.09 million $ 34
Mar 25, 2025 $ 16.32
+3.17%
$ 2.15 million $ 33
Mar 24, 2025 $ 15.82
-0.45%
$ 2.09 million $ 75
Mar 23, 2025 $ 15.9
+0.00%
$ 2.1 million $ 2
Mar 22, 2025 $ 15.9
+0.23%
$ 2.1 million $ 28
Mar 21, 2025 $ 15.87
-24.95%
$ 2.09 million $ 313
Mar 20, 2025 $ 21.14
+20.64%
$ 2.79 million $ 56
Mar 19, 2025 $ 19.99
-1.40%
$ 2.64 million $ 138
Mar 18, 2025 $ 15.88
+6.15%
$ 2.09 million $ 87
Mar 17, 2025 $ 15.89
+1.49%
$ 2.1 million $ 37
Mar 14, 2025 $ 14.67
-9.24%
$ 1.95 million $ 33
Mar 13, 2025 $ 14.88
-0.75%
$ -- $ 31
Mar 11, 2025 $ 14.7
+0.00%
$ -- $ 238
Mar 10, 2025 $ 14.88
-21.52%
$ 1.98 million $ 0
Mar 7, 2025 $ 17.17
+0.00%
$ -- $ 30
Mar 6, 2025 $ 17.56
-1.94%
$ -- $ 12
Mar 4, 2025 $ 16.31
+0.00%
$ -- $ 30
Mar 3, 2025 $ 17.95
-15.40%
$ -- $ 353
Feb 28, 2025 $ 16.77
+0.00%
$ -- $ 146
Feb 27, 2025 $ 17.74
+7.16%
$ -- $ 2,452
Feb 26, 2025 $ 16.55
-4.75%
$ 2.21 million $ 19
Feb 25, 2025 $ 17.45
+10.40%
$ 2.33 million $ 811
Feb 24, 2025 $ 15.84
-29.53%
$ 2.12 million $ 1,619
Feb 23, 2025 $ 22.4
+3.30%
$ 3 million $ 33
Feb 22, 2025 $ 21.72
+3.45%
$ 2.91 million $ 6
Feb 21, 2025 $ 20.95
-3.03%
$ 2.8 million $ 108
Feb 20, 2025 $ 21.6
+0.09%
$ 2.89 million $ 27
Feb 19, 2025 $ 21.23
-1.14%
$ 2.84 million $ 64
Feb 18, 2025 $ 21.45
-5.62%
$ 2.87 million $ 201
Feb 17, 2025 $ 22.89
+3.98%
$ 3.06 million $ 395
Feb 16, 2025 $ 21.96
-2.17%
$ 2.94 million $ 691
Feb 15, 2025 $ 22.39
+0.25%
$ 3.01 million $ 7
Feb 14, 2025 $ 22.34
+6.55%
$ 3.01 million $ 404
Feb 13, 2025 $ 20.96
-5.06%
$ 2.82 million $ 429
Feb 12, 2025 $ 21.53
+0.31%
$ 2.9 million $ 131
Feb 11, 2025 $ 21.51
+0.04%
$ 2.89 million $ 2,110
Feb 10, 2025 $ 21.44
+1.55%
$ 2.88 million $ 4,933
Feb 9, 2025 $ 20.97
-0.74%
$ 2.82 million $ 4,936
Feb 8, 2025 $ 21.17
+1.96%
$ 2.92 million $ 2,003