Metavault Historical Data

MVD
Download
Date Close Price change Market cap Trading volume
Sep 4 $ 5.08
-0.54%
$ -- $ 1.1 million
Aug 28 $ 5.11
-3.35%
$ 1.09 million $ 2.03 million
Aug 21 $ 5.26
-2.51%
$ 1.13 million $ 1.92 million
Aug 14 $ 5.33
-6.27%
$ 1.15 million $ 2.52 million
Aug 7 $ 5.73
+2.03%
$ 1.22 million $ 2.62 million
Jul 31 $ 5.61
+5.80%
$ 1.2 million $ 3.07 million
Jul 24 $ 5.3
-1.27%
$ 1.13 million $ 2.91 million
Jul 17 $ 5.37
-3.16%
$ 1.15 million $ 2.72 million
Jul 10 $ 5.55
-18.17%
$ 1.19 million $ 1.32 million
Jul 3 $ 6.78
+18.74%
$ 1.45 million $ 332,823
Jun 26 $ 5.71
+2.57%
$ 1.22 million $ 2.59 million
Jun 19 $ 5.6
-2.23%
$ 1.2 million $ 347,473
Jun 12 $ 5.92
-22.60%
$ 1.23 million $ 1.6 million
Jun 5 $ 7.53
+19.82%
$ 1.63 million $ 1.82 million
May 29 $ 6.28
-9.17%
$ 1.35 million $ 4.04 million
May 22 $ 6.75
+9.58%
$ 1.11 million $ 3.48 million
May 15 $ 6.29
-8.20%
$ 991,775 $ 3.52 million
May 8 $ 7.14
-9.32%
$ 1.1 million $ 4.01 million
May 1 $ 7.89
-6.44%
$ 1.27 million $ 5.12 million
Apr 24 $ 8.64
+4.22%
$ 1.36 million $ 4.51 million
Apr 17 $ 8.21
-22.84%
$ 1.33 million $ 4.7 million
Apr 10 $ 11.07
+82.64%
$ 1.71 million $ 2.48 million
Apr 3 $ 6.06
+31.02%
$ 974,495 $ 718,679
Mar 27 $ 4.62
-4.59%
$ 743,505 $ 1.64 million
Mar 20 $ 4.75
-4.52%
$ 779,286 $ 1.47 million
Mar 13 $ 4.9
+15.76%
$ 801,855 $ 1.43 million
Mar 6 $ 4.08
-4.05%
$ 680,420 $ 1.26 million
Feb 27 $ 4.25
-6.36%
$ 683,423 $ 1.55 million
Feb 20 $ 4.54
+46.59%
$ 730,451 $ 1.36 million
Feb 13 $ 3.1
-0.05%
$ 497,941 $ 1.1 million
Feb 6 $ 3.1
-4.41%
$ 498,724 $ 1.14 million
Jan 30 $ 3.24
+3.36%
$ 521,694 $ 1.16 million
Jan 23 $ 3.03
+1.25%
$ 504,634 $ 925,056
Jan 16 $ 2.99
+0.26%
$ 480,851 $ 1.06 million
Jan 9 $ 2.98
+10.03%
$ 479,466 $ 952,393
Jan 2 $ 2.71
+12.28%
$ 435,178 $ 753,676
Dec 26 $ 2.41
+0.28%
$ 387,435 $ 735,685
Dec 19 $ 2.4
-3.43%
$ 386,424 $ 792,936
Dec 12 $ 2.49
-11.53%
$ 400,518 $ 765,710
Dec 5 $ 2.85
-1.28%
$ 452,464 $ 791,294
Nov 28 $ 2.89
-5.60%
$ 464,404 $ 930,462
Nov 21 $ 3.08
+15.45%
$ 491,989 $ 782,308
Nov 14 $ 2.69
-1.51%
$ 428,890 $ 730,995
Nov 7 $ 2.79
-16.91%
$ 440,499 $ 764,075
Oct 31 $ 3.36
+8.54%
$ 540,993 $ 1.04 million
Oct 24 $ 3.1
+14.15%
$ 498,645 $ 1.55 million
Oct 17 $ 2.72
+0.88%
$ 436,893 $ 1.86 million
Oct 10 $ 2.69
-0.92%
$ 433,224 $ 1.84 million
Oct 3 $ 2.72
-2.29%
$ 437,122 $ 2.96 million
Sep 26 $ 2.78
+3.94%
$ 447,441 $ 3.15 million
Download