Metavault Historical Data

MVX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 5, 9 AM $ 0.0234
+0.00%
$ 93,584 $ 125
Jun 5, 8 AM $ 0.0235
+0.03%
$ 93,941 $ 120
Jun 4, 11 PM $ 0.0253
+0.12%
$ -- $ 74
Jun 4, 10 PM $ 0.0254
+0.00%
$ -- $ 64
Jun 4, 9 PM $ 0.0256
-0.89%
$ 102,436 $ 71
Jun 4, 4 PM $ 0.026
+0.00%
$ 103,954 $ 53
Jun 4, 11 AM $ 0.0253
+0.00%
$ 101,384 $ 85
Jun 3, 9 PM $ 0.0267
+1.55%
$ 106,922 $ 136
Jun 3, 4 PM $ 0.0272
+0.00%
$ -- $ 129
Jun 3, 3 PM $ 0.027
+0.74%
$ 108,178 $ 139
Jun 3, 6 AM $ 0.0269
+0.00%
$ 107,623 $ 145
Jun 3, 4 AM $ 0.0261
+0.00%
$ 104,558 $ 130
Jun 2, 11 PM $ 0.0263
+0.00%
$ 105,360 $ 106
Jun 2, 9 PM $ 0.0267
+0.00%
$ 106,907 $ 92
Jun 2, 4 PM $ 0.0267
+0.00%
$ -- $ 91
Jun 2, 3 PM $ 0.0267
-1.47%
$ 106,887 $ 91
Jun 2, 2 PM $ 0.027
+0.00%
$ 107,912 $ 51
Jun 1, 4 PM $ 0.0275
+0.00%
$ 110,094 $ 142
Jun 1, 3 PM $ 0.0275
+0.00%
$ 110,021 $ 133
Jun 1, 11 AM $ 0.0275
+0.00%
$ 110,081 $ 119
Jun 1, 10 AM $ 0.0276
+0.00%
$ 110,252 $ 94
May 31, 8 PM $ 0.0269
+0.00%
$ -- $ 37
May 31, 7 PM $ 0.0269
+0.00%
$ 107,660 $ 29
May 30, 10 PM $ 0.0269
+0.00%
$ 107,513 $ 100
May 30, 10 AM $ 0.0274
+0.00%
$ 109,423 $ 49
May 30, 1 AM $ 0.0272
+0.00%
$ 108,869 $ 33
May 30, 12 AM $ 0.0272
+0.00%
$ 108,616 $ 26
May 28, 9 AM $ 0.0261
+0.00%
$ 104,267 $ 31
May 24, 8 PM $ 0.027
+0.00%
$ 107,978 $ 5
May 22, 8 PM $ 0.0269
+0.00%
$ 107,484 $ 62
May 22, 7 PM $ 0.0268
-0.49%
$ 107,344 $ 58
May 20, 4 PM $ 0.0271
+0.00%
$ 108,572 $ 76
May 20, 1 PM $ 0.0264
+0.00%
$ 105,731 $ 19
May 18, 12 AM $ 0.027
+0.00%
$ 107,949 $ 91
May 17, 11 PM $ 0.0268
+0.00%
$ 107,312 $ 91
May 17, 2 PM $ 0.0272
+0.00%
$ 108,799 $ 40
May 17, 8 AM $ 0.0271
+0.00%
$ 108,333 $ 37
May 16, 3 PM $ 0.0268
+0.00%
$ 107,008 $ 111
May 15, 1 PM $ 0.0279
-1.82%
$ 111,433 $ 122
May 14, 4 PM $ 0.0286
+0.60%
$ 114,423 $ 94
May 14, 3 PM $ 0.0284
-0.24%
$ 113,779 $ 78
May 13, 10 PM $ 0.0286
+0.00%
$ 114,554 $ 41
May 13, 9 PM $ 0.0287
+0.00%
$ 114,952 $ 31
May 12, 6 PM $ 0.0293
+0.00%
$ 117,211 $ 21
May 11, 4 PM $ 0.0297
+0.00%
$ 118,986 $ 11
May 9, 1 PM $ 0.0295
+0.00%
$ 118,106 $ 60
May 9, 6 AM $ 0.0296
+0.00%
$ 118,549 $ 115
May 9, 2 AM $ 0.0297
+0.41%
$ 118,633 $ 116
May 8, 1 PM $ 0.029
-0.60%
$ 115,814 $ 77
May 8, 9 AM $ 0.0294
+0.49%
$ 117,721 $ 135