Metavault Historical Data

MVX Page 22
Download
Date Close Price change Market cap Trading volume
May 11, 2023 $ 1.65
-8.16%
$ 6.61 million $ 60,079
May 10, 2023 $ 1.8
+14.50%
$ 7.2 million $ 78,289
May 9, 2023 $ 1.58
-3.47%
$ 6.32 million $ 64,217
May 8, 2023 $ 1.64
-10.58%
$ 6.57 million $ 58,491
May 7, 2023 $ 1.84
+1.15%
$ 7.36 million $ 73,404
May 6, 2023 $ 1.82
-4.71%
$ 7.27 million $ 109,855
May 5, 2023 $ 1.9
+5.41%
$ 7.62 million $ 75,325
May 4, 2023 $ 1.81
-6.26%
$ 7.23 million $ 121,540
May 3, 2023 $ 1.93
-1.27%
$ 7.71 million $ 122,300
May 2, 2023 $ 1.95
+2.82%
$ 7.8 million $ 56,233
May 1, 2023 $ 1.9
-1.34%
$ 7.59 million $ 141,831
Apr 30, 2023 $ 1.92
-3.89%
$ 7.68 million $ 127,690
Apr 29, 2023 $ 2
+0.42%
$ 7.99 million $ 81,518
Apr 28, 2023 $ 1.99
+0.06%
$ 7.97 million $ 95,665
Apr 27, 2023 $ 1.99
+0.67%
$ 7.95 million $ 82,638
Apr 26, 2023 $ 1.98
-3.68%
$ 7.9 million $ 100,354
Apr 25, 2023 $ 2.05
-0.94%
$ 8.21 million $ 126,853
Apr 24, 2023 $ 2.07
-2.49%
$ 8.29 million $ 130,387
Apr 23, 2023 $ 2.13
-0.75%
$ 8.5 million $ 87,723
Apr 22, 2023 $ 2.14
+5.07%
$ 8.57 million $ 115,381
Apr 21, 2023 $ 2.04
-6.16%
$ 8.16 million $ 170,011
Apr 20, 2023 $ 2.12
-5.78%
$ 8.47 million $ 114,415
Apr 19, 2023 $ 2.25
-5.19%
$ 8.99 million $ 152,572
Apr 18, 2023 $ 2.37
-0.95%
$ 9.49 million $ 138,268
Apr 17, 2023 $ 2.4
-0.80%
$ 9.59 million $ 88,065
Apr 16, 2023 $ 2.42
+1.23%
$ 9.67 million $ 115,743
Apr 15, 2023 $ 2.39
-4.12%
$ 9.55 million $ 117,837
Apr 14, 2023 $ 2.5
+3.62%
$ 9.98 million $ 188,725
Apr 13, 2023 $ 2.38
+5.46%
$ 9.51 million $ 110,819
Apr 12, 2023 $ 2.25
-1.23%
$ 8.99 million $ 120,188
Apr 11, 2023 $ 2.28
-8.42%
$ 9.11 million $ 172,541
Apr 10, 2023 $ 2.49
+1.73%
$ 9.95 million $ 206,245
Apr 9, 2023 $ 2.48
-3.20%
$ 9.93 million $ 171,660
Apr 8, 2023 $ 2.56
+1.44%
$ 10.23 million $ 191,036
Apr 7, 2023 $ 2.52
+1.70%
$ 10.09 million $ 128,273
Apr 6, 2023 $ 2.48
-1.86%
$ 9.92 million $ 157,689
Apr 5, 2023 $ 2.53
+1.79%
$ 10.11 million $ 184,859
Apr 4, 2023 $ 2.48
-0.87%
$ 9.93 million $ 164,036
Apr 3, 2023 $ 2.51
+0.03%
$ 10.02 million $ 151,161
Apr 2, 2023 $ 2.51
-2.87%
$ 10.04 million $ 139,720
Apr 1, 2023 $ 2.58
-3.28%
$ 10.34 million $ 111,548
Mar 31, 2023 $ 2.67
+2.76%
$ 10.68 million $ 121,963
Mar 30, 2023 $ 2.6
-1.34%
$ 10.39 million $ 200,170
Mar 29, 2023 $ 2.63
-3.97%
$ 10.54 million $ 146,107
Mar 28, 2023 $ 2.74
+1.16%
$ 10.97 million $ 162,202
Mar 27, 2023 $ 2.71
-8.13%
$ 10.84 million $ 205,386
Mar 26, 2023 $ 2.95
-3.08%
$ 11.8 million $ 347,856
Mar 25, 2023 $ 3.04
+4.96%
$ 12.18 million $ 204,959
Mar 24, 2023 $ 2.9
+8.65%
$ 11.6 million $ 217,445
Mar 23, 2023 $ 2.66
-7.41%
$ 10.66 million $ 210,253