Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Metavault Historical Data

MVX Page 10
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Apr 20, 2025 $0.0674
-2.32%
$269,600 $102
Apr 19, 2025 $0.069
+0.29%
$276,000 $284
Apr 18, 2025 $0.0688
+0.44%
$275,200 $224
Apr 17, 2025 $0.0685
+0.00%
$274,000 $28
Apr 16, 2025 $0.0685
-6.04%
$274,000 $459
Apr 15, 2025 $0.0729
-0.95%
$291,600 $86
Apr 14, 2025 $0.0736
+0.00%
$294,400 $18
Apr 13, 2025 $0.0736
-3.54%
$294,400 $540
Apr 12, 2025 $0.0763
+8.38%
$305,200 $622
Apr 11, 2025 $0.0704
+0.43%
$281,600 $535
Apr 10, 2025 $0.0701
-0.71%
$280,400 $542
Apr 9, 2025 $0.0706
+8.95%
$282,400 $443
Apr 8, 2025 $0.0648
+2.86%
$259,200 $301
Apr 7, 2025 $0.063
+4.13%
$252,000 $440
Apr 6, 2025 $0.0605
-8.19%
$242,000 $35
Apr 5, 2025 $0.0659
-1.64%
$263,600 $698
Apr 4, 2025 $0.067
-24.38%
$268,000 $7,550
Apr 3, 2025 $0.0927
-8.33%
$370,800 $689
Apr 2, 2025 $0.101
-11.91%
$404,519 $8,731
Apr 1, 2025 $0.115
-1.04%
$460,232 $8,626
Mar 31, 2025 $0.116
-5.94%
$465,043 $9,928
Mar 30, 2025 $0.123
-1.35%
$493,193 $7,799
Mar 29, 2025 $0.125
-4.82%
$499,947 $8,167
Mar 28, 2025 $0.132
-7.01%
$526,015 $5,709
Mar 27, 2025 $0.141
-0.45%
$565,664 $6,041
Mar 26, 2025 $0.142
-1.83%
$568,201 $3,148
Mar 25, 2025 $0.145
+1.96%
$579,904 $8,692
Mar 24, 2025 $0.142
+3.20%
$567,595 $8,560
Mar 23, 2025 $0.138
+1.17%
$550,794 $7,412
Mar 22, 2025 $0.136
+0.43%
$545,207 $4,522
Mar 21, 2025 $0.143
-1.39%
$571,010 $10,133
Mar 20, 2025 $0.145
+11.50%
$579,082 $10,076
Mar 19, 2025 $0.13
+6.10%
$519,371 $8,052
Mar 18, 2025 $0.123
+0.54%
$490,277 $7,910
Mar 17, 2025 $0.122
+4.69%
$488,387 $8,457
Mar 16, 2025 $0.117
-13.83%
$466,517 $17,840
Mar 15, 2025 $0.135
+1.32%
$541,364 $13,384
Mar 14, 2025 $0.135
+0.70%
$540,134 $16,918
Mar 13, 2025 $0.133
-11.61%
$533,630 $23,611
Mar 12, 2025 $0.151
-17.34%
$603,710 $21,886
Mar 11, 2025 $0.182
-7.99%
$730,000 $31,380
Mar 10, 2025 $0.198
-7.83%
$791,856 $26,956
Mar 9, 2025 $0.214
-8.40%
$856,121 $40,223
Mar 8, 2025 $0.234
+0.43%
$934,235 $31,645
Mar 7, 2025 $0.233
-3.57%
$930,653 $19,292
Mar 6, 2025 $0.241
+1.92%
$964,790 $21,694
Mar 5, 2025 $0.237
+2.48%
$947,787 $18,942
Mar 4, 2025 $0.232
-3.64%
$926,778 $20,088
Mar 3, 2025 $0.24
-13.07%
$961,824 $15,085
Mar 2, 2025 $0.276
+7.22%
$1.11 million $22,368