Metavault Historical Data

MVX Page 18
Download
Date Close Price change Market cap Trading volume
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
Nov 19, 2023 $ 1.25
-12.64%
$ 5.01 million $ 403,060
Nov 18, 2023 $ 1.43
+1.89%
$ 5.74 million $ 243,468
Nov 17, 2023 $ 1.41
-15.93%
$ 5.63 million $ 320,516
Nov 16, 2023 $ 1.67
-4.56%
$ 6.69 million $ 256,773
Nov 15, 2023 $ 1.75
-1.84%
$ 7.01 million $ 309,695
Nov 14, 2023 $ 1.79
-6.95%
$ 7.16 million $ 312,328
Nov 13, 2023 $ 1.93
+8.48%
$ 7.72 million $ 349,829
Nov 12, 2023 $ 1.78
+1.89%
$ 7.12 million $ 302,367
Nov 11, 2023 $ 1.74
+2.72%
$ 6.98 million $ 294,554
Nov 10, 2023 $ 1.7
-11.74%
$ 6.8 million $ 415,251
Nov 9, 2023 $ 1.93
+12.54%
$ 7.73 million $ 344,665
Nov 8, 2023 $ 1.72
+0.64%
$ 6.89 million $ 283,600
Nov 7, 2023 $ 1.71
+0.82%
$ 6.86 million $ 275,199
Nov 6, 2023 $ 1.7
+2.72%
$ 6.8 million $ 281,354
Nov 5, 2023 $ 1.66
+2.29%
$ 6.62 million $ 248,621
Nov 4, 2023 $ 1.62
+5.33%
$ 6.47 million $ 261,834
Nov 3, 2023 $ 1.54
+4.99%
$ 6.14 million $ 232,455
Nov 2, 2023 $ 1.46
+1.05%
$ 5.85 million $ 230,153
Nov 1, 2023 $ 1.45
+4.25%
$ 5.79 million $ 153,842
Oct 31, 2023 $ 1.39
+0.61%
$ 5.55 million $ 120,750
Oct 30, 2023 $ 1.38
+1.34%
$ 5.52 million $ 184,110
Oct 29, 2023 $ 1.36
+3.60%
$ 5.45 million $ 181,095
Oct 28, 2023 $ 1.32
+0.03%
$ 5.26 million $ 112,148
Oct 27, 2023 $ 1.32
+2.96%
$ 5.26 million $ 154,240
Oct 26, 2023 $ 1.28
+3.09%
$ 5.1 million $ 154,655
Oct 25, 2023 $ 1.24
+1.91%
$ 4.94 million $ 161,993
Oct 24, 2023 $ 1.21
+6.28%
$ 4.85 million $ 186,998
Oct 23, 2023 $ 1.14
+8.37%
$ 4.56 million $ 167,300
Oct 22, 2023 $ 1.05
+1.93%
$ 4.19 million $ 148,088
Oct 21, 2023 $ 1.03
-1.14%
$ 4.12 million $ 155,343
Oct 20, 2023 $ 1.04
+6.49%
$ 4.16 million $ 155,691
Oct 19, 2023 $ 0.977
-2.00%
$ 3.91 million $ 24,973
Oct 18, 2023 $ 0.997
+1.96%
$ 3.99 million $ 107,466
Oct 17, 2023 $ 0.978
-1.52%
$ 3.91 million $ 154,932
Oct 16, 2023 $ 0.994
+0.52%
$ 3.98 million $ 165,271
Oct 15, 2023 $ 0.988
+0.61%
$ 3.95 million $ 148,934
Oct 14, 2023 $ 0.983
+0.82%
$ 3.93 million $ 154,695
Oct 13, 2023 $ 0.975
-1.76%
$ 3.9 million $ 181,477
Oct 12, 2023 $ 0.992
-1.78%
$ 3.97 million $ 135,294
Oct 11, 2023 $ 1.01
+0.05%
$ 4.04 million $ 114,687
Oct 10, 2023 $ 1.01
-3.97%
$ 4.03 million $ 137,735
Oct 9, 2023 $ 1.05
+2.07%
$ 4.2 million $ 121,258