Metavault Historical Data

MVX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 9, 5 PM $ 0.0477
+0.42%
$ 190,948 $ 888
Dec 9, 4 PM $ 0.0473
+1.85%
$ 189,105 $ 863
Dec 8, 7 PM $ 0.0445
+0.00%
$ 178,196 $ 762
Dec 8, 4 PM $ 0.0446
+0.00%
$ 178,367 $ 759
Dec 8, 12 PM $ 0.0451
+0.00%
$ 180,544 $ 751
Dec 8, 11 AM $ 0.0452
+0.03%
$ 180,697 $ 749
Dec 8, 10 AM $ 0.0451
+4.23%
$ 180,575 $ 730
Dec 8, 1 AM $ 0.0415
+0.00%
$ 166,007 $ 404
Dec 8, 12 AM $ 0.0413
+0.00%
$ 165,393 $ 402
Dec 7, 7 PM $ 0.0426
+0.00%
$ 170,594 $ 400
Dec 7, 6 PM $ 0.0424
+0.00%
$ 169,530 $ 396
Dec 7, 5 PM $ 0.0423
+1.98%
$ 169,263 $ 389
Dec 7, 3 PM $ 0.0406
+0.00%
$ 162,299 $ 343
Dec 7, 2 PM $ 0.0407
-1.86%
$ 162,641 $ 342
Dec 7, 11 AM $ 0.0416
-0.10%
$ 166,430 $ 335
Dec 7, 10 AM $ 0.0416
+0.00%
$ 166,371 $ 329
Dec 6, 10 PM $ 0.0419
+0.03%
$ 167,561 $ 315
Dec 6, 6 PM $ 0.0422
+0.38%
$ 168,967 $ 305
Dec 6, 5 PM $ 0.0421
+0.05%
$ 168,244 $ 288
Dec 6, 1 PM $ 0.0415
+0.00%
$ 165,958 $ 270
Dec 6, 12 PM $ 0.0415
+1.19%
$ 165,933 $ 154
Dec 5, 11 PM $ 0.0407
-0.12%
$ 162,719 $ 136
Dec 5, 8 PM $ 0.0404
+0.00%
$ -- $ 122
Dec 5, 2 AM $ 0.0426
+0.00%
$ 170,251 $ 105
Dec 4, 6 PM $ 0.0426
+0.00%
$ 170,517 $ 96
Dec 4, 2 AM $ 0.0431
-0.11%
$ 172,537 $ 122
Dec 4, 1 AM $ 0.0431
+0.00%
$ 172,292 $ 115
Dec 4, 12 AM $ 0.043
-0.52%
$ 171,818 $ 111
Dec 3, 11 PM $ 0.0433
+1.21%
$ 173,317 $ 95
Dec 3, 6 PM $ 0.0424
+0.00%
$ 169,789 $ 82
Dec 3, 5 PM $ 0.0423
+0.07%
$ 169,325 $ 78
Dec 3, 4 PM $ 0.0419
-0.46%
$ 167,435 $ 71
Dec 3, 12 PM $ 0.0422
-0.24%
$ 168,788 $ 28
Oct 7, 7 AM $ 0.0551
+0.00%
$ 220,599 $ 392
Oct 7, 6 AM $ 0.0554
-1.00%
$ 221,401 $ 393
Oct 7, 5 AM $ 0.0559
+0.02%
$ 223,515 $ 380
Oct 7, 4 AM $ 0.0557
+0.05%
$ 222,935 $ 375
Oct 7, 3 AM $ 0.0556
-0.27%
$ 222,576 $ 474
Oct 7, 2 AM $ 0.0558
-0.19%
$ 223,181 $ 467
Oct 7, 1 AM $ 0.0558
-0.15%
$ 223,345 $ 468
Oct 7, 12 AM $ 0.0557
+0.02%
$ 222,958 $ 433
Oct 6, 11 PM $ 0.0558
+0.36%
$ 223,106 $ 433
Oct 6, 10 PM $ 0.0565
+0.09%
$ 225,983 $ 348
Oct 6, 9 PM $ 0.0565
-0.23%
$ 225,880 $ 347
Oct 6, 8 PM $ 0.0566
+0.21%
$ 226,452 $ 336
Oct 6, 7 PM $ 0.0566
-0.63%
$ 226,228 $ 310
Oct 6, 6 PM $ 0.0567
+0.69%
$ 226,621 $ 268
Oct 6, 5 PM $ 0.0562
+0.46%
$ 224,937 $ 269
Oct 6, 4 PM $ 0.0559
-0.24%
$ 223,494 $ 269
Oct 6, 3 PM $ 0.0561
+0.31%
$ 224,230 $ 268