Metavault Historical Data

MVD
Download
Date Close Price change Market cap Trading volume
Sep 8, 2023 $ 5.08
-0.63%
$ -- $ 231,661
Sep 7, 2023 $ 5.11
+0.19%
$ 1.09 million $ 239,168
Sep 6, 2023 $ 5.1
-0.21%
$ 1.09 million $ 225,581
Sep 5, 2023 $ 5.11
+0.51%
$ 1.09 million $ 240,670
Sep 4, 2023 $ 5.09
-0.43%
$ 1.08 million $ 162,295
Sep 3, 2023 $ 5.11
-0.41%
$ 1.09 million $ 215,212
Sep 2, 2023 $ 5.13
+0.31%
$ 1.09 million $ 281,164
Sep 1, 2023 $ 5.11
-1.05%
$ 1.09 million $ 403,984
Aug 31, 2023 $ 5.17
-3.12%
$ 1.1 million $ 389,004
Aug 30, 2023 $ 5.33
-1.31%
$ 1.14 million $ 391,674
Aug 29, 2023 $ 5.4
+2.91%
$ 1.16 million $ 133,597
Aug 28, 2023 $ 5.24
-0.81%
$ 1.12 million $ 210,640
Aug 27, 2023 $ 5.28
+0.43%
$ 1.13 million $ 364,513
Aug 26, 2023 $ 5.26
+0.17%
$ 1.13 million $ 143,007
Aug 25, 2023 $ 5.25
-0.98%
$ 1.12 million $ 192,594
Aug 24, 2023 $ 5.3
-0.68%
$ 1.14 million $ 403,564
Aug 23, 2023 $ 5.33
+2.80%
$ 1.14 million $ 382,273
Aug 22, 2023 $ 5.18
-2.23%
$ 1.11 million $ 389,725
Aug 21, 2023 $ 5.3
-1.69%
$ 1.14 million $ 413,089
Aug 20, 2023 $ 5.39
+1.05%
$ 1.15 million $ 379,753
Aug 19, 2023 $ 5.33
+0.60%
$ 1.14 million $ 410,640
Aug 18, 2023 $ 5.3
-1.15%
$ 1.14 million $ 390,969
Aug 17, 2023 $ 5.37
-6.48%
$ 1.15 million $ 408,591
Aug 16, 2023 $ 5.75
-0.88%
$ 1.23 million $ 446,407
Aug 15, 2023 $ 5.8
+1.76%
$ 1.24 million $ 431,909
Aug 14, 2023 $ 5.7
+0.21%
$ 1.22 million $ 429,739
Aug 13, 2023 $ 5.68
-0.97%
$ 1.22 million $ 439,920
Aug 12, 2023 $ 5.73
+0.17%
$ 1.23 million $ 444,776
Aug 11, 2023 $ 5.72
-0.37%
$ 1.23 million $ 419,509
Aug 10, 2023 $ 5.75
-0.21%
$ 1.23 million $ 435,514
Aug 9, 2023 $ 5.76
-0.03%
$ 1.23 million $ 445,226
Aug 8, 2023 $ 5.76
+1.54%
$ 1.23 million $ 444,821
Aug 7, 2023 $ 5.67
+0.92%
$ 1.21 million $ 431,997
Aug 6, 2023 $ 5.61
-0.67%
$ 1.2 million $ 439,919
Aug 5, 2023 $ 5.65
+0.49%
$ 1.21 million $ 452,573
Aug 4, 2023 $ 5.62
-0.95%
$ 1.2 million $ 419,676
Aug 3, 2023 $ 5.68
-0.13%
$ 1.22 million $ 431,879
Aug 2, 2023 $ 5.68
-2.05%
$ 1.22 million $ 435,042
Aug 1, 2023 $ 5.79
+1.02%
$ 1.24 million $ 445,919
Jul 31, 2023 $ 5.73
+8.06%
$ 1.22 million $ 448,255
Jul 30, 2023 $ 5.3
-1.11%
$ 1.13 million $ 419,352
Jul 29, 2023 $ 5.36
+0.38%
$ 1.15 million $ 427,623
Jul 28, 2023 $ 5.34
+0.81%
$ 1.14 million $ 401,015
Jul 27, 2023 $ 5.3
-0.78%
$ 1.13 million $ 426,982
Jul 26, 2023 $ 5.34
+0.99%
$ 1.14 million $ 418,905
Jul 25, 2023 $ 5.29
+0.38%
$ 1.13 million $ 410,703
Jul 24, 2023 $ 5.27
-1.95%
$ 1.12 million $ 402,225
Jul 23, 2023 $ 5.37
+1.00%
$ 1.15 million $ 413,951
Jul 22, 2023 $ 5.31
-1.41%
$ 1.13 million $ 340,659
Jul 21, 2023 $ 5.39
+0.02%
$ 1.15 million $ 378,679
Download