Metavault Historical Data

MVX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 13, 2025 $ 0.0692
+1.68%
$ 276,989 $ 389
Sep 12, 2025 $ 0.068
+0.93%
$ 272,029 $ 339
Sep 11, 2025 $ 0.0671
+7.69%
$ 268,273 $ 748
Sep 10, 2025 $ 0.0622
+0.44%
$ 248,850 $ 80
Sep 9, 2025 $ 0.062
+0.38%
$ 247,870 $ 215
Sep 8, 2025 $ 0.062
-0.38%
$ 248,072 $ 130
Sep 7, 2025 $ 0.0626
+0.24%
$ 250,493 $ 433
Sep 6, 2025 $ 0.0626
-1.18%
$ 250,412 $ 111
Sep 5, 2025 $ 0.0635
-1.28%
$ 254,102 $ 565
Sep 4, 2025 $ 0.0644
-1.47%
$ 258,663 $ 410
Sep 3, 2025 $ 0.0655
-0.34%
$ 261,728 $ 375
Sep 2, 2025 $ 0.0658
+5.82%
$ 262,710 $ 598
Sep 1, 2025 $ 0.0621
-2.66%
$ 248,236 $ 648
Aug 31, 2025 $ 0.0653
+8.58%
$ 257,780 $ 1,468
Aug 30, 2025 $ 0.0602
+0.93%
$ 240,444 $ 185
Aug 29, 2025 $ 0.0597
-1.88%
$ 238,822 $ 647
Aug 28, 2025 $ 0.0608
+1.61%
$ 243,291 $ 120
Aug 27, 2025 $ 0.06
-0.76%
$ 240,508 $ 154
Aug 26, 2025 $ 0.0606
+5.22%
$ 242,027 $ 57
Aug 25, 2025 $ 0.0575
-7.28%
$ 229,306 $ 170
Aug 24, 2025 $ 0.0614
-0.36%
$ 249,167 $ 253
Aug 23, 2025 $ 0.0616
-2.92%
$ 247,086 $ 900
Aug 22, 2025 $ 0.0637
+11.72%
$ 253,531 $ 351
Aug 21, 2025 $ 0.0576
-2.00%
$ 228,487 $ 61
Aug 20, 2025 $ 0.059
+6.07%
$ 235,497 $ 285
Aug 19, 2025 $ 0.0562
-17.63%
$ 223,873 $ 1,853
Aug 18, 2025 $ 0.0682
-2.13%
$ 272,943 $ 1,139
Aug 17, 2025 $ 0.0697
+2.18%
$ 278,883 $ 762
Aug 16, 2025 $ 0.0678
-1.73%
$ 271,178 $ 475
Aug 15, 2025 $ 0.0691
+1.88%
$ 276,332 $ 891
Aug 14, 2025 $ 0.0677
-12.64%
$ 270,868 $ 1,302
Aug 13, 2025 $ 0.0775
+7.49%
$ 310,049 $ 923
Aug 12, 2025 $ 0.0722
+7.23%
$ 288,722 $ 266
Aug 11, 2025 $ 0.0671
-1.16%
$ 268,418 $ 151
Aug 10, 2025 $ 0.0679
-1.02%
$ 271,661 $ 178
Aug 9, 2025 $ 0.0685
+4.06%
$ 274,068 $ 256
Aug 8, 2025 $ 0.066
+3.81%
$ 264,152 $ 535
Aug 7, 2025 $ 0.0636
+9.05%
$ 254,389 $ 612
Aug 6, 2025 $ 0.0583
+13.31%
$ 233,105 $ 1,163
Aug 5, 2025 $ 0.0514
+0.84%
$ 205,515 $ 520
Aug 4, 2025 $ 0.0511
+2.15%
$ 204,412 $ 315
Aug 3, 2025 $ 0.0499
-7.45%
$ 200,441 $ 881
Aug 2, 2025 $ 0.0541
-3.57%
$ 215,068 $ 143
Aug 1, 2025 $ 0.0559
-16.26%
$ 224,397 $ 3,640
Jul 31, 2025 $ 0.0671
-4.36%
$ 268,466 $ 251
Jul 30, 2025 $ 0.0701
-0.87%
$ 280,307 $ 1,289
Jul 29, 2025 $ 0.0707
+45.54%
$ 282,718 $ 3,739
Jul 28, 2025 $ 0.0486
-18.85%
$ 194,249 $ 1,638
Jul 27, 2025 $ 0.0599
+4.25%
$ 239,565 $ 579
Jul 26, 2025 $ 0.0576
+3.13%
$ 230,269 $ 383