Metavault Historical Data

MVX Page 24
Download
Date Close Price change Market cap Trading volume
Dec 5, 2022 $ 1.94
-8.25%
$ 7.75 million $ 253,613
Dec 4, 2022 $ 2.11
-0.19%
$ 8.44 million $ 86,386
Dec 3, 2022 $ 2.11
-7.73%
$ 8.45 million $ 117,135
Dec 2, 2022 $ 2.29
+15.44%
$ 9.17 million $ 203,317
Dec 1, 2022 $ 1.98
+10.76%
$ 7.92 million $ 123,747
Nov 30, 2022 $ 1.79
-13.61%
$ 7.16 million $ 483,454
Nov 29, 2022 $ 2.07
-2.05%
$ 8.29 million $ 368,196
Nov 28, 2022 $ 2.11
-11.67%
$ 8.45 million $ 2.38 million
Nov 27, 2022 $ 2.39
-3.72%
$ 9.57 million $ 112,048
Nov 26, 2022 $ 2.49
-2.69%
$ 9.94 million $ 65,324
Nov 25, 2022 $ 2.55
-1.19%
$ 10.22 million $ 1.24 million
Nov 24, 2022 $ 2.58
-1.98%
$ 10.34 million $ 600,840
Nov 23, 2022 $ 2.63
-2.03%
$ 10.52 million $ 201,159
Nov 22, 2022 $ 2.69
-2.72%
$ 10.75 million $ 220,586
Nov 21, 2022 $ 2.76
-2.55%
$ 11.04 million $ 304,283
Nov 20, 2022 $ 2.83
-11.81%
$ 11.34 million $ 513,866
Nov 19, 2022 $ 3.21
+1.52%
$ 12.85 million $ 273,481
Nov 18, 2022 $ 3.17
-8.77%
$ 12.66 million $ 284,193
Nov 17, 2022 $ 3.47
-6.57%
$ 13.89 million $ 393,189
Nov 16, 2022 $ 3.72
+2.24%
$ 14.86 million $ 533,105
Nov 15, 2022 $ 3.63
+1.88%
$ 14.54 million $ 331,485
Nov 14, 2022 $ 3.57
-0.93%
$ 14.27 million $ 338,307
Nov 13, 2022 $ 3.59
+17.96%
$ 14.38 million $ 453,543
Nov 12, 2022 $ 3.05
+3.02%
$ 12.21 million $ 220,391
Nov 11, 2022 $ 2.97
-4.48%
$ 11.86 million $ 504,319
Nov 10, 2022 $ 3.11
+40.58%
$ 12.42 million $ 599,568
Nov 9, 2022 $ 2.21
-30.29%
$ 8.85 million $ 620,910
Nov 8, 2022 $ 3.17
-12.61%
$ 12.66 million $ 681,607
Nov 7, 2022 $ 3.62
+1.83%
$ 14.49 million $ 137,404
Nov 6, 2022 $ 3.56
-7.10%
$ 14.24 million $ 306,051
Nov 5, 2022 $ 3.83
-4.07%
$ 15.33 million $ 542,788
Nov 4, 2022 $ 4
+7.67%
$ 15.99 million $ 786,798
Nov 3, 2022 $ 3.69
+4.56%
$ 14.77 million $ 451,748
Nov 2, 2022 $ 3.53
-10.25%
$ 14.12 million $ 2.86 million
Nov 1, 2022 $ 3.93
+17.46%
$ 15.71 million $ 417,349
Oct 31, 2022 $ 3.34
-2.33%
$ 13.36 million $ 361,365
Oct 30, 2022 $ 3.42
-9.32%
$ 13.68 million $ 464,940
Oct 29, 2022 $ 3.78
+2.79%
$ 15.1 million $ 433,819
Oct 28, 2022 $ 3.67
+7.40%
$ 14.7 million $ 1.82 million
Oct 27, 2022 $ 3.38
+7.10%
$ 13.54 million $ 3.9 million
Oct 26, 2022 $ 3.18
+45.22%
$ 12.73 million $ 1.85 million
Oct 25, 2022 $ 2.19
+16.41%
$ 8.76 million $ 476,811
Oct 24, 2022 $ 1.88
+14.36%
$ 7.53 million $ 215,016
Oct 23, 2022 $ 1.65
+4.80%
$ 6.58 million $ 39,496
Oct 22, 2022 $ 1.57
-2.76%
$ 6.28 million $ 102,407
Oct 21, 2022 $ 1.61
-2.46%
$ 6.46 million $ 128,774
Oct 20, 2022 $ 1.66
-8.88%
$ 6.62 million $ 114,868
Oct 19, 2022 $ 1.82
-1.53%
$ 7.27 million $ 175,607
Oct 18, 2022 $ 1.85
+0.95%
$ 7.38 million $ 68,109
Oct 17, 2022 $ 1.85
+2.11%
$ 7.42 million $ 20,838