Metavault Historical Data

MVX Page 16
Download
Date Close Price change Market cap Trading volume
Jan 8, 2024 $ 1.32
+2.58%
$ 5.27 million $ 293,812
Jan 7, 2024 $ 1.28
-4.54%
$ 5.13 million $ 288,814
Jan 6, 2024 $ 1.34
-1.98%
$ 5.37 million $ 291,265
Jan 5, 2024 $ 1.37
-0.10%
$ 5.48 million $ 306,039
Jan 4, 2024 $ 1.37
+5.71%
$ 5.49 million $ 314,389
Jan 3, 2024 $ 1.3
-7.46%
$ 5.19 million $ 293,780
Jan 2, 2024 $ 1.41
-2.39%
$ 5.62 million $ 309,368
Jan 1, 2024 $ 1.44
+2.55%
$ 5.75 million $ 138,403
Dec 31, 2023 $ 1.4
-0.85%
$ 5.6 million $ 297,810
Dec 30, 2023 $ 1.41
-1.18%
$ 5.65 million $ 309,864
Dec 29, 2023 $ 1.43
-0.22%
$ 5.72 million $ 318,616
Dec 28, 2023 $ 1.44
-1.54%
$ 5.74 million $ 279,629
Dec 27, 2023 $ 1.46
+9.84%
$ 5.82 million $ 363,587
Dec 26, 2023 $ 1.33
+3.83%
$ 5.3 million $ 220,365
Dec 25, 2023 $ 1.28
+0.84%
$ 5.11 million $ 146,632
Dec 24, 2023 $ 1.27
-0.16%
$ 5.07 million $ 281,575
Dec 23, 2023 $ 1.27
-2.11%
$ 5.08 million $ 159,930
Dec 22, 2023 $ 1.3
+6.16%
$ 5.19 million $ 305,780
Dec 21, 2023 $ 1.22
-3.14%
$ 4.89 million $ 289,973
Dec 20, 2023 $ 1.26
-1.86%
$ 5.05 million $ 292,948
Dec 19, 2023 $ 1.29
-6.12%
$ 5.14 million $ 295,174
Dec 18, 2023 $ 1.37
-1.76%
$ 5.47 million $ 328,306
Dec 17, 2023 $ 1.39
+1.49%
$ 5.58 million $ 336,193
Dec 16, 2023 $ 1.37
+0.48%
$ 5.49 million $ 320,137
Dec 15, 2023 $ 1.37
-8.44%
$ 5.46 million $ 191,124
Dec 14, 2023 $ 1.49
+8.28%
$ 5.96 million $ 270,645
Dec 13, 2023 $ 1.38
+1.04%
$ 5.51 million $ 296,910
Dec 12, 2023 $ 1.36
+11.97%
$ 5.46 million $ 367,492
Dec 11, 2023 $ 1.22
-5.77%
$ 4.87 million $ 335,811
Dec 10, 2023 $ 1.29
-1.10%
$ 5.16 million $ 60,509
Dec 9, 2023 $ 1.33
+1.69%
$ 5.32 million $ 405,941
Dec 8, 2023 $ 1.28
-3.96%
$ 5.13 million $ 379,771
Dec 7, 2023 $ 1.34
+6.29%
$ 5.35 million $ 291,867
Dec 6, 2023 $ 1.26
-4.09%
$ 5.03 million $ 318,838
Dec 5, 2023 $ 1.31
+5.67%
$ 5.24 million $ 160,415
Dec 4, 2023 $ 1.24
+0.78%
$ 4.96 million $ 127,129
Dec 3, 2023 $ 1.23
+2.48%
$ 4.92 million $ 98,503
Dec 2, 2023 $ 1.2
+0.12%
$ 4.8 million $ 267,330
Dec 1, 2023 $ 1.2
+3.83%
$ 4.79 million $ 252,967
Nov 30, 2023 $ 1.15
+6.02%
$ 4.61 million $ 200,953
Nov 29, 2023 $ 1.09
-5.45%
$ 4.35 million $ 214,070
Nov 28, 2023 $ 1.15
-3.73%
$ 4.6 million $ 199,959
Nov 27, 2023 $ 1.19
-3.56%
$ 4.77 million $ 193,283
Nov 26, 2023 $ 1.24
-2.73%
$ 4.95 million $ 200,971
Nov 25, 2023 $ 1.27
-0.30%
$ 5.09 million $ 193,165
Nov 24, 2023 $ 1.27
+2.94%
$ 5.1 million $ 139,284
Nov 23, 2023 $ 1.24
+1.69%
$ 4.95 million $ 158,351
Nov 22, 2023 $ 1.22
+12.29%
$ 4.87 million $ 208,166
Nov 21, 2023 $ 1.09
-17.18%
$ 4.35 million $ 257,612
Nov 20, 2023 $ 1.31
+4.71%
$ 5.25 million $ 194,673