Metavault Historical Data

MVX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 3 $ 0.234
-15.56%
$ 856,121 $ 126,746
Feb 24 $ 0.276
-14.82%
$ 1.11 million $ 100,714
Feb 17 $ 0.32
-7.87%
$ 1.3 million $ 98,979
Feb 10 $ 0.356
+6.47%
$ 1.39 million $ 50,773
Feb 3 $ 0.334
-80.94%
$ 1.34 million $ 122,838
Jan 27 $ 1.76
+409.16%
$ 7.04 million $ 54,300
Jan 20 $ 0.399
-8.45%
$ 1.38 million $ 76,839
Jan 13 $ 0.469
-18.30%
$ 1.76 million $ 137,996
Jan 6 $ 0.592
-8.96%
$ 2.29 million $ 196,362
Dec 30 $ 0.9
-4.00%
$ 2.6 million $ 248,701
Dec 23 $ 1.01
-3.54%
$ 3.75 million $ 714,532
Dec 16 $ 1.12
-28.61%
$ 4.17 million $ 1.39 million
Dec 9 $ 1.64
+5.69%
$ 6.26 million $ 840,776
Dec 2 $ 1.77
+94.75%
$ 6.23 million $ 794,067
Nov 25 $ 0.906
+12.84%
$ 3.63 million $ 409,911
Nov 18 $ 0.873
+19.18%
$ 3.24 million $ 488,716
Nov 11 $ 0.751
-17.81%
$ 2.93 million $ 1.54 million
Nov 4 $ 0.914
+42.78%
$ 3.65 million $ 365,250
Oct 28 $ 0.64
-6.95%
$ 2.56 million $ 360,109
Oct 21 $ 0.69
-8.43%
$ 2.75 million $ 283,472
Oct 14 $ 0.754
+23.35%
$ 3.02 million $ 334,337
Oct 7 $ 0.685
+5.52%
$ 2.45 million $ 267,124
Sep 30 $ 0.651
-9.09%
$ 2.6 million $ 14,567
Sep 23 $ 0.723
+5.27%
$ 2.86 million $ 8,539
Sep 16 $ 0.728
+2.22%
$ 2.75 million $ 9,774
Sep 9 $ 0.623
+7.56%
$ 2.85 million $ 363,170
Sep 2 $ 0.566
-23.55%
$ 2.32 million $ 453,106
Aug 26 $ 0.741
-17.39%
$ 2.96 million $ 669,036
Aug 19 $ 0.909
+25.65%
$ 3.58 million $ 573,121
Aug 12 $ 0.713
-28.63%
$ 2.9 million $ 550,041
Aug 5 $ 1.02
+10.95%
$ 3.98 million $ 572,107
Jul 29 $ 1.36
+9.23%
$ -- $ 48,350
Jul 22 $ 1.31
-10.69%
$ 4.98 million $ 577,663
Jul 15 $ 1.46
+8.45%
$ 5.87 million $ 829,522
Jul 8 $ 1.31
+6.47%
$ 5.39 million $ 781,682
Jul 1 $ 1.27
-16.45%
$ 4.94 million $ 818,580
Jun 24 $ 1.49
-3.87%
$ 6.1 million $ 921,629
Jun 17 $ 1.61
-4.18%
$ 6.22 million $ 895,226
Jun 10 $ 1.66
+2.34%
$ 6.71 million $ 954,392
Jun 3 $ 1.67
-0.32%
$ 6.49 million $ 1.07 million
May 27 $ 1.68
-0.74%
$ 6.72 million $ 1.27 million
May 20 $ 1.72
+2.14%
$ 6.77 million $ 1.07 million
May 13 $ 1.76
+7.86%
$ 6.73 million $ 977,219
May 6 $ 1.59
-16.70%
$ 6.52 million $ 860,468
Apr 29 $ 1.96
-1.93%
$ 7.62 million $ 987,275
Apr 22 $ 1.99
-5.35%
$ 7.97 million $ 536,482
Apr 15 $ 2.19
+10.86%
$ 8.4 million $ 985,743
Apr 8 $ 1.86
-35.06%
$ 7.94 million $ 1.68 million
Apr 1 $ 2.69
+41.09%
$ 11.44 million $ 1.82 million
Mar 25 $ 1.79
-1.74%
$ 7.65 million $ 1.26 million