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 26
Download
Date Close Price change Market cap Trading volume

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

Feb 3, 2023 $2.93
+13.88%
$11.73 million $566,189
Feb 2, 2023 $2.58
+29.93%
$10.33 million $331,341
Feb 1, 2023 $1.98
+11.98%
$7.91 million $2,215
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