Metavault Historical Data

MVX Page 10
Download
Date Close Price change Market cap Trading volume
Dec 20, 8 AM $ 0.0381
+0.55%
$ 152,482 $ 282
Dec 20, 7 AM $ 0.0379
+0.30%
$ 151,414 $ 265
Dec 19, 4 PM $ 0.0374
+0.00%
$ 149,647 $ 238
Dec 19, 3 PM $ 0.0374
+0.81%
$ 149,506 $ 225
Dec 19, 5 AM $ 0.036
-0.17%
$ 144,190 $ 2,013
Dec 19, 1 AM $ 0.0351
+0.00%
$ 140,343 $ 1,938
Dec 19, 12 AM $ 0.0351
-0.38%
$ 140,543 $ 1,935
Dec 18, 11 PM $ 0.0353
-0.29%
$ 141,099 $ 1,910
Dec 18, 7 PM $ 0.0349
-1.47%
$ 139,586 $ 1,901
Dec 18, 6 PM $ 0.0355
+0.00%
$ 142,109 $ 1,935
Dec 18, 5 AM $ 0.0357
+0.00%
$ 142,642 $ 1,901
Dec 18, 4 AM $ 0.0358
+0.10%
$ 143,177 $ 1,898
Dec 18, 1 AM $ 0.0358
+0.00%
$ -- $ 1,885
Dec 17, 10 PM $ 0.0357
-0.09%
$ 142,985 $ 1,880
Dec 17, 9 AM $ 0.0366
+0.00%
$ 146,578 $ 1,817
Dec 17, 8 AM $ 0.0369
+0.00%
$ 147,480 $ 1,815
Dec 17, 7 AM $ 0.0369
+0.00%
$ 147,572 $ 1,868
Dec 16, 9 PM $ 0.0373
+0.00%
$ 149,131 $ 1,805
Dec 16, 6 PM $ 0.0369
+0.00%
$ 147,716 $ 1,854
Dec 16, 11 AM $ 0.0372
+0.06%
$ 148,751 $ 1,799
Dec 15, 10 AM $ 0.0397
+0.43%
$ 158,910 $ 1,888
Dec 15, 9 AM $ 0.0395
-0.04%
$ 158,154 $ 1,875
Dec 15, 5 AM $ 0.0396
+0.00%
$ 158,303 $ 1,852
Dec 15, 4 AM $ 0.0394
+0.01%
$ 157,541 $ 1,844
Dec 15, 3 AM $ 0.0394
-0.08%
$ 157,527 $ 1,839
Dec 14, 7 PM $ 0.0402
-0.11%
$ 160,800 $ 1,676
Dec 14, 5 PM $ 0.0402
-0.42%
$ 160,651 $ 1,666
Dec 14, 9 AM $ 0.0406
-0.32%
$ 162,545 $ 1,676
Dec 14, 8 AM $ 0.041
+0.00%
$ 163,845 $ 1,667
Dec 14, 6 AM $ 0.0407
-0.16%
$ 162,879 $ 1,663
Dec 14, 5 AM $ 0.041
+0.00%
$ 163,811 $ 1,686
Dec 13, 4 PM $ 0.0407
-0.12%
$ 162,866 $ 1,613
Dec 13, 5 AM $ 0.0402
+0.18%
$ 160,726 $ 1,520
Dec 13, 4 AM $ 0.0401
+0.00%
$ 160,391 $ 1,507
Dec 13, 12 AM $ 0.04
+0.23%
$ 160,040 $ 1,501
Dec 12, 11 PM $ 0.0399
-0.04%
$ 159,615 $ 1,493
Dec 12, 10 PM $ 0.0399
+0.18%
$ 159,570 $ 1,484
Dec 12, 4 PM $ 0.0397
+0.00%
$ 158,777 $ 1,459
Dec 12, 3 PM $ 0.0397
-10.49%
$ 158,776 $ 1,351
Dec 11, 8 PM $ 0.0449
+0.00%
$ 179,436 $ 1,097
Dec 11, 5 PM $ 0.0446
+0.00%
$ 178,336 $ 1,080
Dec 11, 4 PM $ 0.0444
+0.90%
$ 177,525 $ 1,072
Dec 11, 11 AM $ 0.0445
+0.00%
$ 177,998 $ 913
Dec 10, 8 PM $ 0.0469
+0.00%
$ 187,449 $ 956
Dec 10, 12 PM $ 0.0459
+0.00%
$ 183,522 $ 942
Dec 10, 10 AM $ 0.0461
+0.00%
$ 184,396 $ 939
Dec 10, 9 AM $ 0.0462
+0.00%
$ 184,924 $ 930
Dec 10, 8 AM $ 0.0463
-0.01%
$ 185,209 $ 929
Dec 10, 5 AM $ 0.0463
-0.23%
$ 185,315 $ 908
Dec 9, 6 PM $ 0.0474
+0.05%
$ 189,731 $ 905