Melvin by Virtuals Historical Data

MEL
Download
Date Close Price change Market cap Trading volume
Jan 19, 2 PM $ 38.18
-2.87%
$ 1.03 million $ 30,190
Jan 19, 1 PM $ 38.01
+0.66%
$ 1.03 million $ 27,133
Jan 19, 12 PM $ 39.36
+5.22%
$ 1.06 million $ 13,966
Jan 18, 6 PM $ 31.64
+0.69%
$ 855,203 $ 297,038
Jan 18, 2 PM $ 28.72
-19.24%
$ 776,228 $ 180,370
Jan 18, 1 PM $ 33.94
+9.35%
$ 917,177 $ 143,605
Jan 18, 12 PM $ 30.59
+7.24%
$ 826,753 $ 79,417
Jan 18, 11 AM $ 29.52
+11.67%
$ 797,786 $ 56,585
Jan 18, 10 AM $ 25.62
-0.56%
$ 692,542 $ 24,860
Jan 17, 1 PM $ 21.39
-3.55%
$ 578,090 $ 111,916
Jan 17, 12 PM $ 21.45
+0.00%
$ 579,722 $ 70,159
Jan 17, 11 AM $ 21.36
+2.76%
$ 577,382 $ 14,421
Jan 16, 2 PM $ 21.65
+15.62%
$ 585,174 $ 491,983
Jan 16, 8 AM $ 13.77
+0.00%
$ 372,154 $ 166,117
Jan 16, 5 AM $ 13.86
+0.00%
$ 374,593 $ 80,655
Jan 16, 4 AM $ 13.29
+3.76%
$ 359,309 $ 50,911
Jan 15, 9 PM $ 9.44
+0.00%
$ 255,069 $ 532,385
Jan 15, 2 PM $ 6.88
-6.67%
$ 186,025 $ 424,087
Jan 15, 1 PM $ 7.77
+13.57%
$ 210,022 $ 387,704
Jan 15, 12 PM $ 6.75
-2.63%
$ 182,488 $ 388,323
Jan 15, 9 AM $ 7.24
+17.17%
$ 195,690 $ 357,099
Jan 15, 8 AM $ 6.16
+0.70%
$ 166,383 $ 283,211
Jan 15, 7 AM $ 6.6
+0.54%
$ 178,465 $ 249,169
Jan 15, 5 AM $ 6.45
+4.80%
$ 174,406 $ 203,846
Jan 15, 3 AM $ 6.44
+11.58%
$ 173,932 $ 117,378
Jan 15, 2 AM $ 6.11
+0.00%
$ 165,032 $ 547,704
Jan 15, 1 AM $ 5.28
+3.21%
$ 142,826 $ 511,493
Jan 15, 12 AM $ 5.07
-0.47%
$ 136,965 $ 480,141
Jan 14, 8 PM $ 5.48
+8.63%
$ -- $ 459,074
Jan 14, 6 PM $ 5.49
+5.10%
$ -- $ 433,653
Jan 14, 5 PM $ 5.46
+0.00%
$ -- $ 394,248
Jan 14, 3 PM $ 5.28
+0.00%
$ -- $ 257,418
Jan 14, 2 PM $ 4.23
+8.51%
$ -- $ 229,227
Jan 14, 1 PM $ 4.15
+4.62%
$ -- $ 209,953
Jan 13, 6 PM $ 3.09
-3.87%
$ -- $ 350,774
Jan 13, 5 PM $ 3.02
+1.10%
$ -- $ 311,505
Jan 13, 4 PM $ 3.03
+6.27%
$ -- $ 258,967
Jan 13, 3 PM $ 2.79
-12.12%
$ -- $ 209,818
Jan 13, 2 PM $ 2.76
-2.36%
$ -- $ 190,027
Jan 13, 1 PM $ 2.71
-1.82%
$ -- $ 159,145
Download