Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Metavault Historical Data

MVX Page 20
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Nov 30, 2023 $1.15
+6.02%
$4.61 million $200,953
Nov 29, 2023 $1.09
-5.45%
$4.35 million $214,070
Nov 28, 2023 $1.15
-3.73%
$4.6 million $199,959
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