Metavault Historical Data

MVX Page 3
Download
Date Close Price change Market cap Trading volume
Mar 18 $ 1.79
-22.20%
$ 7.29 million $ 1.82 million
Mar 11 $ 2.23
-2.08%
$ 9.19 million $ 1.82 million
Mar 4 $ 2.37
+28.85%
$ 9.14 million $ 2.06 million
Feb 26 $ 1.84
+31.59%
$ 7.36 million $ 1.78 million
Feb 19 $ 1.4
+3.95%
$ 5.59 million $ 1.58 million
Feb 12 $ 1.34
+9.21%
$ 5.37 million $ 1.72 million
Feb 5 $ 1.2
+7.73%
$ 4.91 million $ 1.39 million
Jan 29 $ 1.12
-2.73%
$ 4.48 million $ 1.52 million
Jan 22 $ 1.17
-5.42%
$ 4.6 million $ 1.6 million
Jan 15 $ 1.24
-8.07%
$ 4.93 million $ 1.8 million
Jan 8 $ 1.4
+9.30%
$ 5.4 million $ 1.74 million
Jan 1 $ 1.34
-4.18%
$ 5.13 million $ 1.65 million
Dec 25 $ 1.41
+11.63%
$ 5.6 million $ 1.64 million
Dec 18 $ 1.27
-8.81%
$ 5.07 million $ 1.67 million
Dec 11 $ 1.37
+6.34%
$ 5.58 million $ 1.78 million
Dec 4 $ 1.33
+8.13%
$ 5.16 million $ 1.68 million
Nov 27 $ 1.23
-0.63%
$ 4.92 million $ 1.43 million
Nov 20 $ 1.27
+1.49%
$ 4.95 million $ 1.15 million
Nov 13 $ 1.43
-19.40%
$ 5.01 million $ 1.79 million
Nov 6 $ 1.74
+5.38%
$ 7.12 million $ 1.89 million
Oct 30 $ 1.66
+21.54%
$ 6.62 million $ 1.43 million
Oct 23 $ 1.36
+29.46%
$ 5.45 million $ 1.12 million
Oct 16 $ 1.05
+6.02%
$ 4.19 million $ 911,764
Oct 9 $ 0.983
-4.38%
$ 3.95 million $ 845,145
Oct 2 $ 1.05
-7.30%
$ 4.11 million $ 966,422
Sep 25 $ 1.13
+9.29%
$ 4.53 million $ 1.27 million
Sep 18 $ 1.05
-4.00%
$ 4.14 million $ 1.1 million
Sep 11 $ 1.11
-0.62%
$ 4.38 million $ 1.14 million
Sep 4 $ 1.13
+0.01%
$ 4.45 million $ 1.12 million
Aug 28 $ 1.12
-5.04%
$ 4.5 million $ 468,327
Aug 21 $ 1.19
+9.77%
$ 4.74 million $ 426,357
Aug 14 $ 1.03
-17.96%
$ 4.34 million $ 388,092
Aug 7 $ 1.24
-1.80%
$ 5.01 million $ 264,248
Jul 31 $ 1.27
-5.75%
$ 5.06 million $ 280,773
Jul 24 $ 1.34
-9.86%
$ 5.36 million $ 215,126
Jul 17 $ 1.48
-17.19%
$ 5.93 million $ 288,948
Jul 10 $ 1.79
+35.61%
$ 7.17 million $ 380,284
Jul 3 $ 1.32
-4.65%
$ 5.29 million $ 269,494
Jun 26 $ 1.39
+8.59%
$ 5.55 million $ 241,008
Jun 19 $ 1.25
+2.38%
$ 5.11 million $ 210,690
Jun 12 $ 1.22
+0.50%
$ 4.88 million $ 221,968
Jun 5 $ 1.23
-14.47%
$ 4.85 million $ 210,418
May 29 $ 1.44
-0.50%
$ 5.77 million $ 265,929
May 22 $ 1.4
-4.87%
$ 5.81 million $ 217,040
May 15 $ 1.47
-20.41%
$ 6.14 million $ 396,055
May 8 $ 1.73
-5.64%
$ 6.97 million $ 365,941
May 1 $ 1.84
-4.36%
$ 7.36 million $ 700,487
Apr 24 $ 2
-5.96%
$ 7.68 million $ 617,416
Apr 17 $ 2.14
-11.39%
$ 8.5 million $ 778,711
Apr 10 $ 2.39
-2.28%
$ 9.67 million $ 916,356