Metavault Historical Data

MVD Page 7
Download
Date Close Price change Market cap Trading volume
Nov 12, 2022 $ 2.79
-2.08%
$ 448,533 $ 106,723
Nov 11, 2022 $ 2.84
-5.49%
$ 457,035 $ 116,421
Nov 10, 2022 $ 3.01
+15.06%
$ 484,590 $ 127,188
Nov 9, 2022 $ 2.63
-18.47%
$ 423,636 $ 122,401
Nov 8, 2022 $ 3.23
-3.07%
$ 519,206 $ 143,215
Nov 7, 2022 $ 3.33
-0.86%
$ 535,173 $ 148,128
Nov 6, 2022 $ 3.36
-2.52%
$ 540,993 $ 154,998
Nov 5, 2022 $ 3.45
-1.57%
$ 555,464 $ 156,368
Nov 4, 2022 $ 3.51
+7.49%
$ 563,817 $ 153,956
Nov 3, 2022 $ 3.26
+3.18%
$ 524,669 $ 145,708
Nov 2, 2022 $ 3.16
-1.26%
$ 508,470 $ 141,622
Nov 1, 2022 $ 3.2
-0.46%
$ 514,894 $ 137,949
Oct 31, 2022 $ 3.22
+3.88%
$ 517,765 $ 150,271
Oct 30, 2022 $ 3.1
+3.02%
$ 498,645 $ 142,229
Oct 29, 2022 $ 3.01
+2.09%
$ 483,648 $ 141,490
Oct 28, 2022 $ 2.95
+3.97%
$ 473,796 $ 191,729
Oct 27, 2022 $ 2.83
-1.25%
$ 455,753 $ 260,793
Oct 26, 2022 $ 2.87
+2.26%
$ 461,677 $ 281,101
Oct 25, 2022 $ 2.8
+3.49%
$ 450,861 $ 277,534
Oct 24, 2022 $ 2.71
-0.31%
$ 435,500 $ 255,305
Oct 23, 2022 $ 2.72
+1.63%
$ 436,893 $ 234,229
Oct 22, 2022 $ 2.67
+0.15%
$ 429,840 $ 257,451
Oct 21, 2022 $ 2.67
+0.48%
$ 429,188 $ 268,398
Oct 20, 2022 $ 2.66
-1.11%
$ 427,252 $ 271,194
Oct 19, 2022 $ 2.69
-0.40%
$ 432,265 $ 280,781
Oct 18, 2022 $ 2.7
-0.96%
$ 433,758 $ 272,805
Oct 17, 2022 $ 2.72
+1.08%
$ 437,742 $ 273,151
Oct 16, 2022 $ 2.69
+1.77%
$ 433,224 $ 271,328
Oct 15, 2022 $ 2.65
-0.55%
$ 425,754 $ 267,840
Oct 14, 2022 $ 2.66
-1.09%
$ 428,031 $ 201,124
Oct 13, 2022 $ 4
+51.31%
$ 643,965 $ 27,944
Oct 12, 2022 $ 2.65
-0.13%
$ 425,604 $ 407,170
Oct 11, 2022 $ 2.65
-0.39%
$ 426,053 $ 297,543
Oct 10, 2022 $ 2.66
-2.09%
$ 428,125 $ 369,992
Oct 9, 2022 $ 2.72
+0.43%
$ 437,122 $ 468,642
Oct 8, 2022 $ 2.71
-1.93%
$ 435,184 $ 471,841
Oct 7, 2022 $ 2.77
-1.10%
$ 445,064 $ 430,929
Oct 6, 2022 $ 2.8
-2.44%
$ 450,788 $ 350,584
Oct 5, 2022 $ 2.87
-0.64%
$ 461,986 $ 314,533
Oct 4, 2022 $ 2.89
+3.11%
$ 465,023 $ 432,514
Oct 3, 2022 $ 2.8
+0.81%
$ 450,974 $ 495,892
Oct 2, 2022 $ 2.78
+0.60%
$ 447,441 $ 491,259
Oct 1, 2022 $ 2.76
-0.59%
$ 444,634 $ 483,117
Sep 30, 2022 $ 2.78
+0.20%
$ 447,067 $ 481,728
Sep 29, 2022 $ 2.77
+0.50%
$ 445,465 $ 471,671
Sep 28, 2022 $ 2.76
+3.29%
$ 443,326 $ 311,981
Sep 27, 2022 $ 2.67
-1.15%
$ 428,988 $ 445,655
Sep 26, 2022 $ 2.7
+0.72%
$ 433,584 $ 462,600
Sep 25, 2022 $ 2.67
-0.22%
$ 430,257 $ 470,144
Sep 24, 2022 $ 2.68
-0.72%
$ 431,859 $ 506,285