Metavault Historical Data

MVX Page 5
Download
Date Close Price change Market cap Trading volume
Apr 8, 7 AM $ 0.0241
+0.00%
$ 96,473 $ 78
Apr 7, 11 PM $ 0.0241
+0.88%
$ 96,491 $ 66
Apr 7, 10 PM $ 0.0236
+0.00%
$ 94,291 $ 47
Apr 7, 4 PM $ 0.0229
+0.00%
$ 91,498 $ 24
Apr 7, 2 PM $ 0.0229
+0.00%
$ 91,694 $ 29
Apr 6, 3 PM $ 0.0237
+0.05%
$ 94,904 $ 56
Apr 6, 2 AM $ 0.0236
+0.00%
$ 94,203 $ 65
Apr 5, 11 PM $ 0.023
+0.16%
$ 91,851 $ 50
Apr 5, 8 PM $ 0.0228
+0.00%
$ 91,354 $ 36
Apr 5, 6 PM $ 0.0228
+0.00%
$ 91,202 $ 27
Apr 5, 7 AM $ 0.0227
-0.35%
$ 90,789 $ 69
Apr 4, 3 PM $ 0.0227
+0.00%
$ 90,739 $ 40
Apr 3, 4 AM $ 0.0231
+0.24%
$ 92,263 $ 87
Apr 3, 3 AM $ 0.023
+0.25%
$ 91,965 $ 87
Apr 3, 2 AM $ 0.0228
+0.00%
$ 91,245 $ 82
Apr 2, 4 PM $ 0.0229
-0.24%
$ 91,428 $ 90
Apr 2, 12 PM $ 0.0227
+0.00%
$ 90,911 $ 107
Apr 2, 7 AM $ 0.023
+0.00%
$ 92,073 $ 91
Apr 2, 6 AM $ 0.023
+0.00%
$ 91,853 $ 91
Apr 2, 4 AM $ 0.023
+0.00%
$ 92,055 $ 85
Apr 2, 3 AM $ 0.023
-0.55%
$ 91,991 $ 95
Apr 1, 9 PM $ 0.0239
+0.30%
$ 95,449 $ 109
Apr 1, 3 PM $ 0.0238
-0.35%
$ 95,137 $ 104
Apr 1, 1 PM $ 0.0242
+0.00%
$ 96,712 $ 146
Apr 1, 4 AM $ 0.0238
+0.56%
$ 95,124 $ 157
Apr 1, 3 AM $ 0.0236
+0.89%
$ 94,405 $ 151
Apr 1, 2 AM $ 0.0235
+0.00%
$ 94,028 $ 136
Mar 31, 5 PM $ 0.0232
+0.00%
$ 92,991 $ 133
Mar 31, 3 PM $ 0.0231
+2.07%
$ 92,343 $ 127
Mar 31, 2 PM $ 0.0226
-0.17%
$ 90,400 $ 73
Mar 31, 1 PM $ 0.0224
-0.55%
$ 89,781 $ 64
Mar 31, 12 PM $ 0.0225
-0.31%
$ 90,035 $ 62
Mar 31, 6 AM $ 0.0228
-0.28%
$ 91,360 $ 48
Mar 30, 4 PM $ 0.0231
+0.00%
$ 92,341 $ 41
Mar 30, 3 PM $ 0.0231
+0.00%
$ 92,329 $ 35
Mar 30, 1 PM $ 0.0233
-0.09%
$ 93,035 $ 54
Mar 29, 2 PM $ 0.0229
+0.00%
$ 91,539 $ 170
Mar 28, 10 PM $ 0.024
+0.00%
$ 96,025 $ 45
Mar 27, 3 PM $ 0.0238
+0.00%
$ 95,020 $ 113
Mar 27, 12 PM $ 0.0235
-0.20%
$ 93,915 $ 55
Mar 27, 4 AM $ 0.0245
-0.45%
$ 97,802 $ 239
Mar 26, 8 AM $ 0.0252
+0.00%
$ 100,830 $ 111
Mar 26, 7 AM $ 0.0258
+0.00%
$ 103,001 $ 47
Mar 25, 4 PM $ 0.0263
+0.62%
$ 105,177 $ 45
Mar 25, 3 PM $ 0.0261
+0.30%
$ 104,578 $ 13
Mar 24, 7 PM $ 0.0256
+0.00%
$ 102,260 $ 60
Mar 24, 12 PM $ 0.0259
+0.00%
$ 103,679 $ 79
Mar 24, 11 AM $ 0.0259
+0.10%
$ 103,522 $ 96
Mar 24, 10 AM $ 0.0259
+0.00%
$ 103,663 $ 126
Mar 23, 4 PM $ 0.0254
+0.38%
$ 101,462 $ 241