Metavault Historical Data

MVD Page 6
Download
Date Close Price change Market cap Trading volume
Jan 1, 2023 $ 2.41
-1.08%
$ 387,435 $ 58,217
Dec 31, 2022 $ 2.43
+0.25%
$ 391,644 $ 98,478
Dec 30, 2022 $ 2.43
-0.27%
$ 390,368 $ 110,430
Dec 29, 2022 $ 2.43
+0.84%
$ 391,553 $ 117,770
Dec 28, 2022 $ 2.41
-1.02%
$ 387,834 $ 116,619
Dec 27, 2022 $ 2.44
+0.92%
$ 391,882 $ 117,738
Dec 26, 2022 $ 2.41
+0.41%
$ 387,941 $ 116,433
Dec 25, 2022 $ 2.4
-0.63%
$ 386,424 $ 116,470
Dec 24, 2022 $ 2.42
-0.69%
$ 388,875 $ 116,669
Dec 23, 2022 $ 2.43
+0.18%
$ 391,483 $ 118,105
Dec 22, 2022 $ 2.43
-0.06%
$ 390,590 $ 111,921
Dec 21, 2022 $ 2.43
-2.15%
$ 390,819 $ 112,945
Dec 20, 2022 $ 2.49
+4.34%
$ 399,749 $ 113,187
Dec 19, 2022 $ 2.38
-4.44%
$ 382,380 $ 103,639
Dec 18, 2022 $ 2.49
+4.21%
$ 400,518 $ 58,801
Dec 17, 2022 $ 2.39
+4.39%
$ 384,517 $ 108,212
Dec 16, 2022 $ 2.29
-10.27%
$ 368,908 $ 108,296
Dec 15, 2022 $ 2.56
-3.52%
$ 411,184 $ 117,933
Dec 14, 2022 $ 2.65
-1.39%
$ 426,544 $ 122,235
Dec 13, 2022 $ 2.69
-1.48%
$ 432,113 $ 123,410
Dec 12, 2022 $ 2.72
-3.20%
$ 438,215 $ 126,824
Dec 11, 2022 $ 2.81
-1.26%
$ 452,464 $ 132,994
Dec 10, 2022 $ 2.85
+0.83%
$ 458,346 $ 131,854
Dec 9, 2022 $ 2.83
-1.58%
$ 454,469 $ 132,211
Dec 8, 2022 $ 2.87
+2.13%
$ 461,305 $ 131,601
Dec 7, 2022 $ 2.81
-1.91%
$ 451,658 $ 130,315
Dec 6, 2022 $ 2.86
+0.42%
$ 460,396 $ 132,414
Dec 5, 2022 $ 2.85
-1.24%
$ 458,526 $ 132,900
Dec 4, 2022 $ 2.89
+0.53%
$ 464,404 $ 133,761
Dec 3, 2022 $ 2.87
-0.89%
$ 462,021 $ 132,630
Dec 2, 2022 $ 2.9
+0.33%
$ 465,965 $ 133,871
Dec 1, 2022 $ 2.89
-2.87%
$ 464,189 $ 127,166
Nov 30, 2022 $ 2.97
+1.58%
$ 477,534 $ 134,461
Nov 29, 2022 $ 2.92
+0.71%
$ 469,539 $ 135,993
Nov 28, 2022 $ 2.9
-5.16%
$ 466,535 $ 132,581
Nov 27, 2022 $ 3.06
-0.68%
$ 491,989 $ 143,091
Nov 26, 2022 $ 3.08
+3.68%
$ 495,194 $ 140,775
Nov 25, 2022 $ 2.97
+0.17%
$ 477,555 $ 135,590
Nov 24, 2022 $ 2.97
+0.72%
$ 477,199 $ 135,786
Nov 23, 2022 $ 2.94
+11.77%
$ 472,625 $ 133,636
Nov 22, 2022 $ 2.63
+4.62%
$ 422,648 $ 119,397
Nov 21, 2022 $ 2.51
-5.81%
$ 404,023 $ 117,123
Nov 20, 2022 $ 2.67
-0.89%
$ 428,890 $ 125,583
Nov 19, 2022 $ 2.69
-0.51%
$ 432,866 $ 124,735
Nov 18, 2022 $ 2.7
+2.06%
$ 434,778 $ 122,341
Nov 17, 2022 $ 2.65
-1.40%
$ 426,055 $ 117,168
Nov 16, 2022 $ 2.69
-1.66%
$ 431,932 $ 121,517
Nov 15, 2022 $ 2.73
-0.44%
$ 439,450 $ 124,461
Nov 14, 2022 $ 2.74
+0.43%
$ 441,388 $ 120,773
Nov 13, 2022 $ 2.74
-1.79%
$ 440,499 $ 112,066