Metavault Historical Data

MVX Page 24
Download
Date Close Price change Market cap Trading volume
Jan 31, 2023 $ 1.77
+13.44%
$ 7.07 million $ 68,814
Jan 30, 2023 $ 1.56
+3.25%
$ 6.23 million $ 86,071
Jan 29, 2023 $ 1.51
-0.56%
$ 6.03 million $ 11,018
Jan 28, 2023 $ 1.52
+0.10%
$ 6.06 million $ 19,813
Jan 27, 2023 $ 1.51
+1.85%
$ 6.06 million $ 22,976
Jan 26, 2023 $ 1.49
-3.80%
$ 5.94 million $ 35,111
Jan 25, 2023 $ 1.55
+1.30%
$ 6.18 million $ 19,047
Jan 24, 2023 $ 1.53
-4.64%
$ 6.11 million $ 60,283
Jan 23, 2023 $ 1.6
-0.21%
$ 6.4 million $ 52,908
Jan 22, 2023 $ 1.6
-1.16%
$ 6.41 million $ 25,228
Jan 21, 2023 $ 1.62
+4.66%
$ 6.48 million $ 30,047
Jan 20, 2023 $ 1.55
-5.11%
$ 6.19 million $ 39,759
Jan 19, 2023 $ 1.63
-0.02%
$ 6.52 million $ 6,433
Jan 18, 2023 $ 1.63
-0.75%
$ 6.52 million $ 10,468
Jan 17, 2023 $ 1.64
-0.54%
$ 6.57 million $ 5,105
Jan 16, 2023 $ 1.65
+9.59%
$ 6.61 million $ 54,841
Jan 15, 2023 $ 1.51
-5.76%
$ 6.03 million $ 32,701
Jan 14, 2023 $ 1.6
+18.92%
$ 6.39 million $ 135,874
Jan 13, 2023 $ 1.34
-0.67%
$ 5.37 million $ 17,825
Jan 12, 2023 $ 1.35
+1.73%
$ 5.41 million $ 29,081
Jan 11, 2023 $ 1.33
-2.74%
$ 5.31 million $ 14,194
Jan 10, 2023 $ 1.36
-0.07%
$ 5.46 million $ 24,279
Jan 9, 2023 $ 1.36
+1.45%
$ 5.46 million $ 28,158
Jan 8, 2023 $ 1.35
-4.00%
$ 5.38 million $ 51,602
Jan 7, 2023 $ 1.4
-4.66%
$ 5.61 million $ 37,711
Jan 6, 2023 $ 1.47
-3.61%
$ 5.88 million $ 30,358
Jan 5, 2023 $ 1.52
+0.02%
$ 6.1 million $ 6,989
Jan 4, 2023 $ 1.52
-0.23%
$ 6.1 million $ 61,049
Jan 3, 2023 $ 1.53
-0.41%
$ 6.11 million $ 39,745
Jan 2, 2023 $ 1.53
-0.91%
$ 6.13 million $ 14,979
Jan 1, 2023 $ 1.55
-0.75%
$ 6.19 million $ 33,664
Dec 31, 2022 $ 1.56
-2.03%
$ 6.23 million $ 20,429
Dec 30, 2022 $ 1.59
-0.40%
$ 6.36 million $ 51,912
Dec 29, 2022 $ 1.6
+0.28%
$ 6.38 million $ 21,898
Dec 28, 2022 $ 1.59
-0.55%
$ 6.37 million $ 20,073
Dec 27, 2022 $ 1.6
-0.75%
$ 6.4 million $ 32,630
Dec 26, 2022 $ 1.61
+0.11%
$ 6.45 million $ 20,090
Dec 25, 2022 $ 1.61
+0.45%
$ 6.45 million $ 52,688
Dec 24, 2022 $ 1.6
-0.78%
$ 6.42 million $ 15,471
Dec 23, 2022 $ 1.63
-1.93%
$ 6.5 million $ 45,257
Dec 22, 2022 $ 1.66
+2.19%
$ 6.63 million $ 97,464
Dec 21, 2022 $ 1.62
-1.33%
$ 6.49 million $ 26,487
Dec 20, 2022 $ 1.64
-0.08%
$ 6.58 million $ 9,059
Dec 19, 2022 $ 1.65
+0.78%
$ 6.58 million $ 10,072
Dec 18, 2022 $ 1.63
-1.37%
$ 6.53 million $ 13,330
Dec 17, 2022 $ 1.66
-1.41%
$ 6.62 million $ 22,034
Dec 16, 2022 $ 1.68
-6.00%
$ 6.72 million $ 167,120
Dec 15, 2022 $ 1.79
-0.77%
$ 7.15 million $ 81,442
Dec 14, 2022 $ 1.8
-3.02%
$ 7.21 million $ 31,080
Dec 13, 2022 $ 1.86
-2.42%
$ 7.44 million $ 75,516