Metavault Historical Data

MVX Page 18
Download
Date Close Price change Market cap Trading volume
Oct 1, 2023 $ 1.13
+4.18%
$ 4.53 million $ 209,475
Sep 30, 2023 $ 1.09
+0.92%
$ 4.35 million $ 183,139
Sep 29, 2023 $ 1.08
+1.89%
$ 4.31 million $ 175,881
Sep 28, 2023 $ 1.06
+2.50%
$ 4.23 million $ 174,406
Sep 27, 2023 $ 1.03
-0.28%
$ 4.13 million $ 181,553
Sep 26, 2023 $ 1.04
+0.20%
$ 4.14 million $ 164,721
Sep 25, 2023 $ 1.03
-0.09%
$ 4.14 million $ 181,132
Sep 24, 2023 $ 1.04
-1.52%
$ 4.14 million $ 183,533
Sep 23, 2023 $ 1.05
+0.24%
$ 4.21 million $ 176,560
Sep 22, 2023 $ 1.05
-0.54%
$ 4.2 million $ 185,911
Sep 21, 2023 $ 1.06
-1.58%
$ 4.22 million $ 182,623
Sep 20, 2023 $ 1.07
-3.10%
$ 4.29 million $ 156,289
Sep 19, 2023 $ 1.11
-0.88%
$ 4.43 million $ 198,118
Sep 18, 2023 $ 1.12
+1.83%
$ 4.46 million $ 205,452
Sep 17, 2023 $ 1.1
-0.99%
$ 4.38 million $ 169,609
Sep 16, 2023 $ 1.11
-0.82%
$ 4.43 million $ 146,202
Sep 15, 2023 $ 1.12
+1.02%
$ 4.46 million $ 200,581
Sep 14, 2023 $ 1.1
-0.40%
$ 4.41 million $ 203,885
Sep 13, 2023 $ 1.11
-0.74%
$ 4.43 million $ 192,621
Sep 12, 2023 $ 1.12
+2.84%
$ 4.47 million $ 190,541
Sep 11, 2023 $ 1.08
-2.57%
$ 4.34 million $ 209,452
Sep 10, 2023 $ 1.11
-1.13%
$ 4.45 million $ 193,839
Sep 9, 2023 $ 1.13
+0.14%
$ 4.5 million $ 204,100
Sep 8, 2023 $ 1.12
-0.40%
$ 4.49 million $ 201,538
Sep 7, 2023 $ 1.13
-0.14%
$ 4.5 million $ 201,022
Sep 6, 2023 $ 1.13
-0.70%
$ 4.51 million $ 199,601
Sep 5, 2023 $ 1.14
+0.63%
$ 4.55 million $ 218,756
Sep 4, 2023 $ 1.13
+0.50%
$ 4.52 million $ 98,766
Sep 3, 2023 $ 1.12
-3.08%
$ 4.5 million $ 5,702
Sep 2, 2023 $ 1.16
+1.91%
$ 4.64 million $ 78,466
Sep 1, 2023 $ 1.14
-1.23%
$ 4.55 million $ 113,411
Aug 31, 2023 $ 1.15
-2.56%
$ 4.61 million $ 110,413
Aug 30, 2023 $ 1.18
+0.64%
$ 4.73 million $ 118,157
Aug 29, 2023 $ 1.18
+4.00%
$ 4.7 million $ 36,380
Aug 28, 2023 $ 1.13
-4.60%
$ 4.52 million $ 5,798
Aug 27, 2023 $ 1.18
-0.60%
$ 4.74 million $ 22,973
Aug 26, 2023 $ 1.19
+0.40%
$ 4.77 million $ 32,840
Aug 25, 2023 $ 1.19
-0.89%
$ 4.75 million $ 37,787
Aug 24, 2023 $ 1.2
-6.51%
$ 4.79 million $ 74,704
Aug 23, 2023 $ 1.28
+4.00%
$ 5.12 million $ 64,009
Aug 22, 2023 $ 1.23
+0.66%
$ 4.92 million $ 90,396
Aug 21, 2023 $ 1.22
+12.65%
$ 4.89 million $ 126,621
Aug 20, 2023 $ 1.08
+5.38%
$ 4.34 million $ 49,007
Aug 19, 2023 $ 1.03
+2.17%
$ 4.11 million $ 51,931
Aug 18, 2023 $ 1.01
-0.96%
$ 4.02 million $ 63,954
Aug 17, 2023 $ 1.02
-11.99%
$ 4.07 million $ 79,260
Aug 16, 2023 $ 1.16
-1.91%
$ 4.63 million $ 64,266
Aug 15, 2023 $ 1.18
-6.12%
$ 4.72 million $ 69,515
Aug 14, 2023 $ 1.25
-0.64%
$ 4.98 million $ 59,166
Aug 13, 2023 $ 1.25
+1.03%
$ 5.01 million $ 6,178