Metavault Historical Data

MVD Page 3
Download
Date Close Price change Market cap Trading volume
May 31, 2023 $ 6.42
-3.67%
$ 1.38 million $ 561,952
May 30, 2023 $ 6.66
-1.23%
$ 1.07 million $ 585,579
May 29, 2023 $ 6.74
-2.57%
$ 1.08 million $ 612,886
May 28, 2023 $ 6.92
+2.56%
$ 1.11 million $ 610,269
May 27, 2023 $ 6.75
+1.69%
$ 1.09 million $ 602,344
May 26, 2023 $ 6.65
+9.68%
$ 1.07 million $ 566,206
May 25, 2023 $ 6.06
-2.10%
$ 975,094 $ 646,617
May 24, 2023 $ 6.19
-2.14%
$ 996,056 $ 558,166
May 23, 2023 $ 6.33
+4.38%
$ 1.02 million $ 569,035
May 22, 2023 $ 6.06
-1.60%
$ 975,361 $ 534,241
May 21, 2023 $ 6.17
-1.94%
$ 991,775 $ 552,237
May 20, 2023 $ 6.29
-0.11%
$ 1.01 million $ 566,650
May 19, 2023 $ 6.3
-0.75%
$ 1.01 million $ 565,802
May 18, 2023 $ 6.35
-4.71%
$ 1.02 million $ 569,853
May 17, 2023 $ 6.67
-0.55%
$ 1.07 million $ 595,076
May 16, 2023 $ 6.7
-0.82%
$ 1.08 million $ 611,199
May 15, 2023 $ 6.76
-1.33%
$ 1.09 million $ 607,909
May 14, 2023 $ 6.85
-3.82%
$ 1.1 million $ 625,888
May 13, 2023 $ 7.14
+1.69%
$ 1.15 million $ 632,864
May 12, 2023 $ 7.02
-6.19%
$ 1.13 million $ 720,685
May 11, 2023 $ 7.49
-2.19%
$ 1.2 million $ 659,787
May 10, 2023 $ 7.66
+0.86%
$ 1.23 million $ 655,325
May 9, 2023 $ 7.59
-0.19%
$ 1.22 million $ 669,718
May 8, 2023 $ 7.6
-3.41%
$ 1.22 million $ 668,002
May 7, 2023 $ 7.89
-2.80%
$ 1.27 million $ 677,930
May 6, 2023 $ 8.12
-5.79%
$ 1.31 million $ 725,162
May 5, 2023 $ 8.61
+2.40%
$ 1.38 million $ 727,751
May 4, 2023 $ 8.4
-1.79%
$ 1.35 million $ 750,959
May 3, 2023 $ 8.55
+1.83%
$ 1.38 million $ 766,595
May 2, 2023 $ 8.4
+2.40%
$ 1.35 million $ 743,337
May 1, 2023 $ 8.2
-2.80%
$ 1.32 million $ 729,634
Apr 30, 2023 $ 8.46
-1.96%
$ 1.36 million $ 779,147
Apr 29, 2023 $ 8.64
+1.05%
$ 1.39 million $ 783,575
Apr 28, 2023 $ 8.55
-0.50%
$ 1.38 million $ 760,963
Apr 27, 2023 $ 8.59
+2.53%
$ 1.38 million $ 756,532
Apr 26, 2023 $ 8.38
-2.18%
$ 1.35 million $ 724,390
Apr 25, 2023 $ 8.57
+1.27%
$ 1.38 million $ 744,620
Apr 24, 2023 $ 8.47
+2.19%
$ 1.36 million $ 740,262
Apr 23, 2023 $ 8.29
+0.93%
$ 1.33 million $ 712,931
Apr 22, 2023 $ 8.21
+0.00%
$ 1.32 million $ 728,772
Apr 21, 2023 $ 8.21
-9.09%
$ 1.32 million $ 737,302
Apr 20, 2023 $ 9.03
-7.10%
$ 1.45 million $ 777,893
Apr 19, 2023 $ 9.72
-10.04%
$ 1.56 million $ 861,852
Apr 18, 2023 $ 10.8
+9.19%
$ 1.74 million $ 904,114
Apr 17, 2023 $ 9.89
-7.08%
$ 1.59 million $ 687,656
Apr 16, 2023 $ 10.63
-3.97%
$ 1.71 million $ 975,330
Apr 15, 2023 $ 11.07
+21.27%
$ 1.78 million $ 984,346
Apr 14, 2023 $ 9.15
-1.50%
$ 1.47 million $ 612,583
Apr 13, 2023 $ 9.28
-29.57%
$ 1.49 million $ 252,540
Apr 12, 2023 $ 13.09
+17.86%
$ 2.11 million $ 223,917