Metavault Historical Data

MVD Page 2
Download
Date Close Price change Market cap Trading volume
Jul 20, 2023 $ 5.39
+0.10%
$ 1.15 million $ 404,020
Jul 19, 2023 $ 5.38
-0.27%
$ 1.15 million $ 393,619
Jul 18, 2023 $ 5.4
-1.98%
$ 1.15 million $ 393,210
Jul 17, 2023 $ 5.51
-0.64%
$ 1.18 million $ 390,897
Jul 16, 2023 $ 5.55
-1.07%
$ 1.19 million $ 242,248
Jul 15, 2023 $ 5.62
+0.28%
$ 1.2 million $ 290,514
Jul 14, 2023 $ 5.6
-3.12%
$ 1.2 million $ 397,461
Jul 13, 2023 $ 5.78
-14.81%
$ 1.24 million $ 352,248
Jul 12, 2023 $ 6.78
+0.00%
$ 1.45 million $ 12,035
Jul 11, 2023 $ 6.78
+0.03%
$ 1.45 million $ 12,036
Jul 10, 2023 $ 6.78
-0.07%
$ 1.45 million $ 12,029
Jul 9, 2023 $ 6.78
+0.09%
$ 1.45 million $ 12,036
Jul 8, 2023 $ 6.78
-0.14%
$ 1.45 million $ 12,024
Jul 7, 2023 $ 6.79
-0.20%
$ 1.45 million $ 12,047
Jul 6, 2023 $ 6.8
+0.19%
$ 1.45 million $ 12,059
Jul 5, 2023 $ 6.78
-0.15%
$ 1.45 million $ 12,030
Jul 4, 2023 $ 6.79
+18.06%
$ 1.45 million $ 12,049
Jul 3, 2023 $ 5.75
+0.58%
$ 1.23 million $ 260,577
Jul 2, 2023 $ 5.71
+0.66%
$ 1.22 million $ 399,487
Jul 1, 2023 $ 5.68
-0.49%
$ 1.21 million $ 279,817
Jun 30, 2023 $ 5.71
+4.43%
$ 1.22 million $ 397,553
Jun 29, 2023 $ 5.47
+1.97%
$ 1.17 million $ 375,067
Jun 28, 2023 $ 5.37
-3.18%
$ 1.15 million $ 371,795
Jun 27, 2023 $ 5.54
+1.65%
$ 1.18 million $ 375,149
Jun 26, 2023 $ 5.45
-2.16%
$ 1.17 million $ 386,973
Jun 25, 2023 $ 5.57
-0.65%
$ 1.2 million $ 292,799
Jun 24, 2023 $ 5.6
+0.00%
$ 1.2 million $ 44,961
Jun 23, 2023 $ 5.6
-1.35%
$ 1.2 million $ 46,126
Jun 22, 2023 $ 5.69
-3.77%
$ 1.22 million $ 31,857
Jun 21, 2023 $ 5.91
+3.62%
$ 1.27 million $ 45,153
Jun 20, 2023 $ 5.68
+1.57%
$ 1.22 million $ 44,875
Jun 19, 2023 $ 5.6
-2.23%
$ 1.2 million $ 134,501
Jun 18, 2023 $ 5.73
-3.24%
$ 1.23 million $ 396,447
Jun 17, 2023 $ 5.92
-0.85%
$ 1.27 million $ 410,720
Jun 16, 2023 $ 5.97
-2.55%
$ 1.29 million $ 409,865
Jun 15, 2023 $ 6.13
-1.84%
$ 1.33 million $ 418,845
Jun 14, 2023 $ 6.24
-6.65%
$ 1.35 million $ 207,315
Jun 13, 2023 $ 6.68
-7.12%
$ 1.45 million $ 67,952
Jun 12, 2023 $ 7.19
-6.02%
$ 1.56 million $ 83,140
Jun 11, 2023 $ 7.53
-0.44%
$ 1.63 million $ 74,805
Jun 10, 2023 $ 7.67
-0.61%
$ 1.66 million $ 92,572
Jun 9, 2023 $ 7.71
+11.82%
$ 1.67 million $ 109,405
Jun 8, 2023 $ 7.08
+21.99%
$ 1.53 million $ 108,125
Jun 7, 2023 $ 5.8
-5.74%
$ 1.25 million $ 346,054
Jun 6, 2023 $ 6.15
+2.57%
$ 1.33 million $ 551,826
Jun 5, 2023 $ 6
-4.53%
$ 1.29 million $ 534,315
Jun 4, 2023 $ 6.28
-1.68%
$ 1.35 million $ 562,776
Jun 3, 2023 $ 6.39
-2.23%
$ 1.38 million $ 561,886
Jun 2, 2023 $ 6.53
+1.86%
$ 1.41 million $ 584,195
Jun 1, 2023 $ 6.41
-0.09%
$ 1.38 million $ 575,445