Metavault Historical Data

MVX Page 11
Download
Date Close Price change Market cap Trading volume
Nov 18, 2024 $ 0.778
+6.24%
$ 3.11 million $ 109,589
Nov 17, 2024 $ 0.733
-2.76%
$ 2.93 million $ 104,720
Nov 16, 2024 $ 0.751
+1.24%
$ 3 million $ 243,795
Nov 15, 2024 $ 0.743
+0.49%
$ 2.97 million $ 297,473
Nov 14, 2024 $ 0.737
-9.01%
$ 2.95 million $ 317,160
Nov 13, 2024 $ 0.81
-2.44%
$ 3.24 million $ 320,845
Nov 12, 2024 $ 0.832
-11.66%
$ 3.33 million $ 270,622
Nov 11, 2024 $ 0.93
+1.78%
$ 3.72 million $ 86,592
Nov 10, 2024 $ 0.914
+0.17%
$ 3.65 million $ 72,379
Nov 9, 2024 $ 0.914
+7.29%
$ 3.65 million $ 75,473
Nov 8, 2024 $ 0.851
+10.81%
$ 3.41 million $ 81,816
Nov 7, 2024 $ 0.768
+7.97%
$ 3.07 million $ 62,885
Nov 6, 2024 $ 0.711
+16.02%
$ 2.85 million $ 60,169
Nov 5, 2024 $ 0.613
-0.84%
$ 2.45 million $ 43,223
Nov 4, 2024 $ 0.618
-3.42%
$ 2.47 million $ 41,684
Nov 3, 2024 $ 0.64
-2.36%
$ 2.56 million $ 47,777
Nov 2, 2024 $ 0.656
-0.35%
$ 2.62 million $ 42,512
Nov 1, 2024 $ 0.658
+3.88%
$ 2.63 million $ 51,719
Oct 31, 2024 $ 0.634
-5.14%
$ 2.53 million $ 44,801
Oct 30, 2024 $ 0.668
-0.82%
$ 2.67 million $ 70,577
Oct 29, 2024 $ 0.674
+1.26%
$ 2.69 million $ 51,757
Oct 28, 2024 $ 0.665
-3.26%
$ 2.66 million $ 50,966
Oct 27, 2024 $ 0.688
-0.41%
$ 2.75 million $ 42,971
Oct 26, 2024 $ 0.69
+1.85%
$ 2.76 million $ 45,017
Oct 25, 2024 $ 0.677
-0.99%
$ 2.71 million $ 48,927
Oct 24, 2024 $ 0.684
-0.48%
$ 2.73 million $ 44,216
Oct 23, 2024 $ 0.687
-4.85%
$ 2.75 million $ 51,506
Oct 22, 2024 $ 0.723
-1.84%
$ 2.89 million $ 44,644
Oct 21, 2024 $ 0.736
-2.29%
$ 2.95 million $ 49,162
Oct 20, 2024 $ 0.754
+9.59%
$ 3.02 million $ 51,476
Oct 19, 2024 $ 0.688
-0.41%
$ 2.75 million $ 47,001
Oct 18, 2024 $ 0.691
+2.99%
$ 2.76 million $ 48,785
Oct 17, 2024 $ 0.671
+3.51%
$ 2.69 million $ 45,471
Oct 16, 2024 $ 0.648
+1.53%
$ 2.59 million $ 44,609
Oct 15, 2024 $ 0.639
-1.74%
$ 2.55 million $ 48,339
Oct 14, 2024 $ 0.65
+6.38%
$ 2.6 million $ 48,656
Oct 13, 2024 $ 0.611
-10.90%
$ 2.45 million $ 67,104
Oct 12, 2024 $ 0.685
+4.27%
$ 2.74 million $ 48,441
Oct 11, 2024 $ 0.657
-1.08%
$ 2.63 million $ 42,472
Oct 10, 2024 $ 0.665
+0.03%
$ 2.66 million $ 44,405
Oct 9, 2024 $ 0.665
-0.06%
$ 2.66 million $ 45,077
Oct 8, 2024 $ 0.665
+0.18%
$ 2.66 million $ 42,603
Oct 7, 2024 $ 0.664
+2.29%
$ 2.66 million $ 44,125
Oct 6, 2024 $ 0.651
+0.11%
$ 2.6 million $ 43,057
Oct 5, 2024 $ 0.651
+0.49%
$ 2.6 million $ 8,153
Oct 4, 2024 $ 0.648
+1.81%
$ 2.59 million $ 112
Oct 3, 2024 $ 0.636
-0.58%
$ 2.55 million $ 1,215
Oct 2, 2024 $ 0.64
-2.65%
$ 2.56 million $ 339
Oct 1, 2024 $ 0.657
-8.58%
$ 2.63 million $ 3,487
Sep 30, 2024 $ 0.719
+0.42%
$ 2.88 million $ 1,262