Metavault Historical Data

MVX Page 25
Download
Date Close Price change Market cap Trading volume
Oct 16, 2022 $ 1.82
+3.14%
$ 7.27 million $ 37,389
Oct 15, 2022 $ 1.76
-10.01%
$ 7.06 million $ 97,644
Oct 14, 2022 $ 1.96
+4.00%
$ 7.84 million $ 151,435
Oct 13, 2022 $ 1.89
-4.39%
$ 7.54 million $ 131,212
Oct 12, 2022 $ 1.97
-0.03%
$ 7.89 million $ 51,596
Oct 11, 2022 $ 1.97
+2.13%
$ 7.89 million $ 374,475
Oct 10, 2022 $ 1.93
+2.30%
$ 7.71 million $ 127,755
Oct 9, 2022 $ 1.88
+21.14%
$ 7.53 million $ 587,590
Oct 8, 2022 $ 1.55
+1.18%
$ 6.22 million $ 54,603
Oct 7, 2022 $ 1.54
-3.74%
$ 6.14 million $ 59,974
Oct 6, 2022 $ 1.6
-2.46%
$ 6.38 million $ 80,396
Oct 5, 2022 $ 1.64
+18.65%
$ 6.54 million $ 247,132
Oct 4, 2022 $ 1.38
+2.01%
$ 5.52 million $ 27,406
Oct 3, 2022 $ 1.35
+1.01%
$ 5.41 million $ 7,517
Oct 2, 2022 $ 1.34
-1.96%
$ 5.35 million $ 25,365
Oct 1, 2022 $ 1.36
+0.80%
$ 5.46 million $ 16,829
Sep 30, 2022 $ 1.35
+0.60%
$ 5.41 million $ 5,566
Sep 29, 2022 $ 1.35
+1.71%
$ 5.38 million $ 28,781
Sep 28, 2022 $ 1.32
-2.26%
$ 5.29 million $ 31,278
Sep 27, 2022 $ 1.35
+3.72%
$ 5.41 million $ 156,348
Sep 26, 2022 $ 1.3
+5.81%
$ 5.22 million $ 61,338
Sep 25, 2022 $ 1.23
+1.10%
$ 4.93 million $ 108,796
Sep 24, 2022 $ 1.22
+3.43%
$ 4.88 million $ 92,590
Sep 23, 2022 $ 1.18
+1.09%
$ 4.72 million $ 13,876
Sep 22, 2022 $ 1.17
+1.61%
$ 4.66 million $ 40,594
Sep 21, 2022 $ 1.15
+2.67%
$ -- $ 49,523
Sep 20, 2022 $ 1.12
+2.92%
$ 4.47 million $ 15,297
Sep 19, 2022 $ 1.09
-1.70%
$ 4.34 million $ 67,968
Sep 18, 2022 $ 1.11
+2.14%
$ 4.42 million $ 38,079
Sep 17, 2022 $ 1.08
-0.09%
$ 4.33 million $ 17,301
Sep 16, 2022 $ 1.08
+1.46%
$ 4.33 million $ 31,625
Sep 15, 2022 $ 1.07
+1.48%
$ -- $ 24,995
Download