Metavault Historical Data

MVX Page 13
Download
Date Close Price change Market cap Trading volume
Jun 7, 2024 $ 1.66
-3.58%
$ 6.65 million $ 159,282
Jun 6, 2024 $ 1.73
+0.36%
$ 6.91 million $ 181,933
Jun 5, 2024 $ 1.72
+5.19%
$ 6.89 million $ 197,876
Jun 4, 2024 $ 1.64
-0.96%
$ 6.55 million $ 197,168
Jun 3, 2024 $ 1.65
-1.40%
$ 6.61 million $ 167,068
Jun 2, 2024 $ 1.68
+0.05%
$ 6.72 million $ 189,087
Jun 1, 2024 $ 1.68
-0.15%
$ 6.71 million $ 172,665
May 31, 2024 $ 1.68
-2.25%
$ 6.72 million $ 177,139
May 30, 2024 $ 1.72
+0.73%
$ 6.88 million $ 179,083
May 29, 2024 $ 1.71
-3.16%
$ 6.83 million $ 172,498
May 28, 2024 $ 1.76
+1.21%
$ 7.05 million $ 203,905
May 27, 2024 $ 1.74
+2.88%
$ 6.96 million $ 170,800
May 26, 2024 $ 1.69
-1.61%
$ 6.77 million $ 185,315
May 25, 2024 $ 1.72
-0.15%
$ 6.87 million $ 146,698
May 24, 2024 $ 1.72
-1.32%
$ 6.88 million $ 146,311
May 23, 2024 $ 1.74
-0.46%
$ 6.95 million $ 141,479
May 22, 2024 $ 1.75
-8.52%
$ 6.98 million $ 198,730
May 21, 2024 $ 1.91
-2.92%
$ 7.64 million $ 241,562
May 20, 2024 $ 1.96
+16.56%
$ 7.84 million $ 198,026
May 19, 2024 $ 1.68
-4.45%
$ 6.73 million $ 167,876
May 18, 2024 $ 1.76
+0.80%
$ 7.04 million $ 170,846
May 17, 2024 $ 1.75
+7.59%
$ 6.99 million $ 173,228
May 16, 2024 $ 1.62
-2.65%
$ 6.49 million $ 151,290
May 15, 2024 $ 1.67
+4.57%
$ 6.68 million $ 154,644
May 14, 2024 $ 1.6
-1.98%
$ 6.39 million $ 158,831
May 13, 2024 $ 1.63
-0.02%
$ 6.53 million $ 168,380
May 12, 2024 $ 1.63
+2.72%
$ 6.52 million $ 143,396
May 11, 2024 $ 1.59
+0.28%
$ 6.35 million $ 155,662
May 10, 2024 $ 1.58
-10.58%
$ 6.33 million $ 24,078
May 9, 2024 $ 1.77
+8.52%
$ 7.08 million $ 132,713
May 8, 2024 $ 1.63
-1.19%
$ 6.53 million $ 162,798
May 7, 2024 $ 1.65
-3.43%
$ 6.61 million $ 164,653
May 6, 2024 $ 1.71
-10.47%
$ 6.83 million $ 220,564
May 5, 2024 $ 1.9
-2.86%
$ 7.62 million $ 44,432
May 4, 2024 $ 1.96
+1.81%
$ 7.84 million $ 171,307
May 3, 2024 $ 1.93
+4.87%
$ 7.7 million $ 186,048
May 2, 2024 $ 1.84
-0.82%
$ 7.35 million $ 167,130
May 1, 2024 $ 1.85
+1.75%
$ 7.39 million $ 154,885
Apr 30, 2024 $ 1.81
-6.98%
$ 7.26 million $ 146,461
Apr 29, 2024 $ 1.95
-2.41%
$ 7.8 million $ 161,443
Apr 28, 2024 $ 1.99
+0.36%
$ 7.97 million $ 173,235
Apr 27, 2024 $ 1.99
-1.01%
$ 7.95 million $ 46,518
Apr 26, 2024 $ 2.01
-2.82%
$ 8.03 million $ 64,707
Apr 25, 2024 $ 2.07
+0.03%
$ 8.26 million $ 91,281
Apr 24, 2024 $ 2.07
+1.94%
$ 8.26 million $ 114,548
Apr 23, 2024 $ 2.03
-3.16%
$ 8.1 million $ 84,308
Apr 22, 2024 $ 2.09
-0.36%
$ 8.37 million $ 135,120
Apr 21, 2024 $ 2.1
-4.17%
$ 8.4 million $ 16,845
Apr 20, 2024 $ 2.19
+9.82%
$ 8.76 million $ 63,750
Apr 19, 2024 $ 1.99
+0.93%
$ 7.98 million $ 206,131