Metavault Historical Data

MVD Page 8
Download
Date Close Price change Market cap Trading volume
Sep 23, 2022 $ 2.7
+0.45%
$ 434,776 $ 489,455
Sep 22, 2022 $ 2.69
+4.30%
$ 463,549 $ 497,531
Sep 21, 2022 $ 2.58
-0.64%
$ -- $ 462,241
Sep 20, 2022 $ 2.6
-2.21%
$ 448,221 $ 492,418
Sep 19, 2022 $ 2.66
+2.16%
$ 458,117 $ 481,345
Sep 18, 2022 $ 2.6
-4.58%
$ 448,116 $ 511,197
Sep 17, 2022 $ 2.73
+1.66%
$ 469,720 $ 536,166
Sep 16, 2022 $ 2.68
+1.37%
$ 461,932 $ 521,811
Sep 15, 2022 $ 2.64
-3.04%
$ 455,548 $ 511,371
Sep 14, 2022 $ 2.73
+0.65%
$ 469,871 $ 516,381
Sep 13, 2022 $ 2.71
-5.50%
$ 466,843 $ 511,426
Sep 12, 2022 $ 2.87
-0.22%
$ 494,057 $ 532,835
Sep 11, 2022 $ 2.88
-1.10%
$ 495,203 $ 576,097
Sep 10, 2022 $ 2.9
+1.33%
$ 500,207 $ 554,523
Sep 9, 2022 $ 2.86
+4.57%
$ 493,409 $ 503,430
Sep 8, 2022 $ 2.74
+0.54%
$ 472,066 $ 507,862
Sep 7, 2022 $ 2.73
+6.15%
$ 469,442 $ 500,523
Sep 6, 2022 $ 2.57
-4.88%
$ 443,482 $ 493,503
Sep 5, 2022 $ 2.7
-0.71%
$ 465,666 $ 523,490
Sep 4, 2022 $ 2.72
+0.32%
$ 468,630 $ 525,741
Sep 3, 2022 $ 2.71
+0.14%
$ 467,157 $ 522,490
Sep 2, 2022 $ 2.71
-0.37%
$ 466,541 $ 509,362
Sep 1, 2022 $ 2.72
-0.24%
$ 468,125 $ 495,057
Aug 31, 2022 $ 2.73
-17.62%
$ 469,504 $ 176,939
Download