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 27
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.

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
Dec 12, 2022 $1.9
-2.12%
$7.62 million $35,171
Dec 11, 2022 $1.94
-2.81%
$7.78 million $126,362
Dec 10, 2022 $2
+4.31%
$8.01 million $105,795
Dec 9, 2022 $1.92
+0.31%
$7.68 million $64,321
Dec 8, 2022 $1.91
+1.54%
$7.65 million $401,390
Dec 7, 2022 $1.88
+1.24%
$7.54 million $76,186
Dec 6, 2022 $1.86
-3.89%
$7.44 million $122,318
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