Metavault Historical Data

MVX Page 20
Download
Date Close Price change Market cap Trading volume
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
Aug 12, 2023 $ 1.24
+1.09%
$ 4.96 million $ 51,454
Aug 11, 2023 $ 1.23
-57.22%
$ 4.9 million $ 67,095
Aug 9, 2023 $ 1.24
-0.29%
$ 4.97 million $ 70,723
Aug 8, 2023 $ 1.25
+0.42%
$ 4.98 million $ 33,618
Aug 7, 2023 $ 1.24
-1.85%
$ 4.96 million $ 41,357
Aug 6, 2023 $ 1.27
-0.64%
$ 5.06 million $ 33,153
Aug 5, 2023 $ 1.27
-3.30%
$ 5.09 million $ 39,388
Aug 4, 2023 $ 1.31
+1.84%
$ 5.25 million $ 41,181
Aug 3, 2023 $ 1.28
-0.11%
$ 5.12 million $ 39,234
Aug 2, 2023 $ 1.28
-4.06%
$ 5.11 million $ 49,394
Aug 1, 2023 $ 1.33
-0.39%
$ 5.34 million $ 40,595
Jul 31, 2023 $ 1.34
-0.09%
$ 5.36 million $ 37,828
Jul 30, 2023 $ 1.34
-5.36%
$ 5.36 million $ 30,854
Jul 29, 2023 $ 1.42
-3.05%
$ 5.68 million $ 28,006
Jul 28, 2023 $ 1.46
-2.81%
$ 5.84 million $ 18,914
Jul 27, 2023 $ 1.5
+2.37%
$ 6.01 million $ 29,812
Jul 26, 2023 $ 1.47
-1.11%
$ 5.88 million $ 39,295
Jul 25, 2023 $ 1.49
-2.70%
$ 5.94 million $ 35,154
Jul 24, 2023 $ 1.54
+3.70%
$ 6.17 million $ 33,092
Jul 23, 2023 $ 1.48
-2.97%
$ 5.93 million $ 21,303
Jul 22, 2023 $ 1.52
+0.20%
$ 6.07 million $ 5,736
Jul 21, 2023 $ 1.5
-9.39%
$ 6.01 million $ 71,585
Jul 20, 2023 $ 1.65
-1.01%
$ 6.62 million $ 47,608
Jul 19, 2023 $ 1.67
+0.75%
$ 6.69 million $ 43,290
Jul 18, 2023 $ 1.66
-3.31%
$ 6.64 million $ 48,018
Jul 17, 2023 $ 1.71
-4.24%
$ 6.86 million $ 51,407
Jul 16, 2023 $ 1.79
+7.65%
$ 7.17 million $ 55,122
Jul 15, 2023 $ 1.67
+2.97%
$ 6.67 million $ 39,303
Jul 14, 2023 $ 1.62
-8.31%
$ 6.48 million $ 76,860
Jul 13, 2023 $ 1.77
+20.32%
$ 7.06 million $ 74,774
Jul 12, 2023 $ 1.47
+3.84%
$ 5.87 million $ 46,186
Jul 11, 2023 $ 1.41
+7.15%
$ 5.65 million $ 56,613
Jul 10, 2023 $ 1.32
-0.18%
$ 5.28 million $ 31,425
Jul 9, 2023 $ 1.32
+0.25%
$ 5.29 million $ 31,441
Jul 8, 2023 $ 1.32
+1.85%
$ 5.27 million $ 33,875
Jul 7, 2023 $ 1.29
+1.48%
$ 5.18 million $ 32,112
Jul 6, 2023 $ 1.28
-5.38%
$ 5.1 million $ 45,479
Jul 5, 2023 $ 1.35
-3.49%
$ 5.39 million $ 35,972
Jul 4, 2023 $ 1.4
+1.79%
$ 5.59 million $ 37,589
Jul 3, 2023 $ 1.37
-1.02%
$ 5.49 million $ 53,026
Jul 2, 2023 $ 1.39
+4.39%
$ 5.55 million $ 42,342
Jul 1, 2023 $ 1.33
-0.44%
$ 5.31 million $ 29,741
Jun 30, 2023 $ 1.33
+6.10%
$ 5.33 million $ 35,722