Metavault Historical Data

MVX Page 3
Download
Date Close Price change Market cap Trading volume
Mar 3, 2026 $ 0.024
-0.46%
$ -- $ 43
Mar 2, 2026 $ 0.0248
-1.47%
$ 99,256 $ 155
Feb 28, 2026 $ 0.0249
+6.53%
$ 99,789 $ 147
Feb 27, 2026 $ 0.0244
-0.45%
$ 97,501 $ 72
Feb 26, 2026 $ 0.0278
+0.00%
$ -- $ 118
Feb 25, 2026 $ 0.0281
+7.07%
$ 112,536 $ 80
Feb 23, 2026 $ 0.0237
-0.19%
$ 94,827 $ 77
Feb 22, 2026 $ 0.0241
+0.00%
$ -- $ 13
Feb 21, 2026 $ 0.0248
+3.59%
$ 99,195 $ 88
Feb 20, 2026 $ 0.0237
-0.08%
$ 94,622 $ 37
Feb 19, 2026 $ 0.0236
+0.00%
$ 94,362 $ 19
Feb 18, 2026 $ 0.0236
+0.00%
$ 94,244 $ 72
Feb 17, 2026 $ 0.0238
+0.00%
$ 95,166 $ 41
Feb 16, 2026 $ 0.0231
-0.31%
$ -- $ 53
Feb 15, 2026 $ 0.0232
-4.37%
$ 92,642 $ 56
Feb 14, 2026 $ 0.0242
+1.54%
$ 96,775 $ 237
Feb 13, 2026 $ 0.0229
+5.79%
$ 91,565 $ 22
Feb 12, 2026 $ 0.0211
-1.32%
$ 84,387 $ 55
Feb 10, 2026 $ 0.0214
-1.97%
$ -- $ 515
Feb 9, 2026 $ 0.0246
+3.14%
$ 98,405 $ 49
Feb 7, 2026 $ 0.025
+2.57%
$ 99,848 $ 60
Feb 6, 2026 $ 0.0242
+11.80%
$ 96,863 $ 707
Feb 5, 2026 $ 0.0228
-17.87%
$ 91,207 $ 582
Feb 4, 2026 $ 0.0281
-2.76%
$ -- $ 207
Feb 3, 2026 $ 0.0294
-2.73%
$ 117,661 $ 559
Feb 2, 2026 $ 0.0296
+1.23%
$ -- $ 118
Feb 1, 2026 $ 0.029
+1.07%
$ -- $ 79
Jan 31, 2026 $ 0.0289
+0.00%
$ -- $ 36
Jan 29, 2026 $ 0.0328
+0.00%
$ -- $ 22
Jan 27, 2026 $ 0.0334
+1.79%
$ 133,455 $ 165
Jan 26, 2026 $ 0.0328
+0.80%
$ -- $ 83
Jan 25, 2026 $ 0.0341
+0.00%
$ -- $ 29
Jan 24, 2026 $ 0.0346
+0.29%
$ 138,232 $ 63
Jan 23, 2026 $ 0.0348
+0.10%
$ 139,047 $ 118
Jan 22, 2026 $ 0.0352
-0.18%
$ 140,704 $ 73
Jan 21, 2026 $ 0.0356
+2.56%
$ 142,447 $ 157
Jan 20, 2026 $ 0.0347
-4.69%
$ 138,792 $ 331
Jan 19, 2026 $ 0.0364
-3.65%
$ -- $ 336
Jan 18, 2026 $ 0.0383
+0.68%
$ 153,154 $ 96
Jan 17, 2026 $ 0.0382
-0.24%
$ 152,830 $ 191
Jan 16, 2026 $ 0.0377
-0.74%
$ 150,442 $ 206
Jan 15, 2026 $ 0.0384
-13.96%
$ 153,617 $ 890
Jan 14, 2026 $ 0.0443
-0.01%
$ 177,399 $ 866
Jan 13, 2026 $ 0.0446
+6.56%
$ 178,411 $ 408
Jan 12, 2026 $ 0.0423
-3.41%
$ 169,367 $ 2,095
Jan 11, 2026 $ 0.0443
-3.57%
$ 177,147 $ 2,422
Jan 10, 2026 $ 0.046
+8.09%
$ 183,969 $ 1,839
Jan 9, 2026 $ 0.0422
+6.22%
$ 168,826 $ 682
Jan 8, 2026 $ 0.0398
+3.51%
$ 159,225 $ 1,302
Jan 7, 2026 $ 0.0385
+27.96%
$ 153,864 $ 1,236