Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Metavault Historical Data

MVX Page 11
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.

Mar 1, 2025 $0.258
+2.13%
$1.03 million $8,191
Feb 28, 2025 $0.252
+5.30%
$1.01 million $10,608
Feb 27, 2025 $0.24
+0.35%
$958,537 $5,977
Feb 26, 2025 $0.239
-6.09%
$955,152 $11,970
Feb 25, 2025 $0.254
-10.11%
$1.02 million $22,012
Feb 24, 2025 $0.281
-13.31%
$1.12 million $19,589
Feb 23, 2025 $0.324
+1.28%
$1.3 million $16,242
Feb 22, 2025 $0.32
+6.76%
$1.28 million $14,325
Feb 21, 2025 $0.3
-8.53%
$1.2 million $24,007
Feb 20, 2025 $0.328
-26.90%
$1.31 million $28,142
Feb 19, 2025 $0.455
-25.06%
$1.82 million $6,736
Feb 18, 2025 $0.604
+66.57%
$2.42 million $2,099
Feb 17, 2025 $0.363
+4.44%
$1.45 million $23,669
Feb 16, 2025 $0.348
-2.45%
$1.39 million $21,056
Feb 15, 2025 $0.356
-4.31%
$1.43 million $6,170
Feb 14, 2025 $0.373
-3.54%
$1.49 million $15,843
Feb 13, 2025 $0.386
+7.58%
$1.55 million $11,928
Feb 12, 2025 $0.359
+4.04%
$1.44 million $10,366
Feb 11, 2025 $0.345
-1.25%
$1.38 million $2,156
Feb 10, 2025 $0.349
+4.33%
$1.4 million $4,311
Feb 9, 2025 $0.335
+0.24%
$1.34 million $1,538
Feb 8, 2025 $0.334
+1.58%
$1.34 million $15,386
Feb 7, 2025 $0.33
-14.27%
$1.32 million $13,049
Feb 6, 2025 $0.365
-59.42%
$1.46 million $22,178
Feb 5, 2025 $0.906
-51.48%
$3.62 million $1,762
Feb 4, 2025 $1.88
-6.85%
$7.51 million $11,493
Feb 3, 2025 $2.02
+15.26%
$8.08 million $58,970
Feb 2, 2025 $1.76
-28.88%
$7.04 million $12,247
Feb 1, 2025 $2.37
+30.53%
$9.49 million $5,494
Jan 31, 2025 $1.81
+305.46%
$7.23 million $1,992
Jan 30, 2025 $0.439
+18.98%
$1.75 million $3,692
Jan 29, 2025 $0.369
-26.36%
$1.47 million $1,099
Jan 28, 2025 $0.5
+42.77%
$2 million $2,494
Jan 27, 2025 $0.349
+0.87%
$1.4 million $27,283
Jan 26, 2025 $0.346
-13.22%
$1.38 million $64,007
Jan 25, 2025 $0.399
-0.41%
$1.59 million $19,835
Jan 24, 2025 $0.4
-10.53%
$1.6 million $15,035
Jan 23, 2025 $0.447
+10.95%
$1.79 million $7,128
Jan 22, 2025 $0.403
-3.86%
$1.61 million $7,633
Jan 21, 2025 $0.419
-4.61%
$1.68 million $13,406
Jan 20, 2025 $0.44
+1.02%
$1.76 million $13,803
Jan 19, 2025 $0.44
-6.27%
$1.76 million $18,187
Jan 18, 2025 $0.469
-16.35%
$1.88 million $40,198
Jan 17, 2025 $0.561
+9.03%
$2.24 million $15,293
Jan 16, 2025 $0.514
-12.79%
$2.05 million $31,427
Jan 15, 2025 $0.589
+7.35%
$2.36 million $21,543
Jan 14, 2025 $0.549
+2.02%
$2.2 million $23,027
Jan 13, 2025 $0.538
-6.33%
$2.15 million $6,509
Jan 12, 2025 $0.573
-3.20%
$2.29 million $19,855
Jan 11, 2025 $0.592
+2.04%
$2.37 million $7,214