Metavault Historical Data

MVX Page 6
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $ 0.149
+2.84%
$ 597,014 $ 963
May 28, 2025 $ 0.145
-2.66%
$ 580,512 $ 565
May 27, 2025 $ 0.149
-1.30%
$ 596,398 $ 844
May 26, 2025 $ 0.151
-8.61%
$ 604,250 $ 3,212
May 25, 2025 $ 0.165
-0.09%
$ 661,177 $ 561
May 24, 2025 $ 0.165
-0.63%
$ 661,783 $ 481
May 23, 2025 $ 0.167
-3.30%
$ 666,000 $ 1,788
May 22, 2025 $ 0.172
+7.41%
$ 688,763 $ 2,266
May 21, 2025 $ 0.16
+0.54%
$ 641,263 $ 4,826
May 20, 2025 $ 0.159
-3.65%
$ 637,804 $ 21,440
May 19, 2025 $ 0.093
+5.68%
$ 372,000 $ 1,569
May 18, 2025 $ 0.088
+2.33%
$ 352,000 $ 550
May 17, 2025 $ 0.086
-2.82%
$ 344,000 $ 252
May 16, 2025 $ 0.0885
+2.31%
$ 354,000 $ 328
May 15, 2025 $ 0.0861
-4.31%
$ 344,400 $ 632
May 14, 2025 $ 0.09
-4.31%
$ 359,960 $ 583
May 13, 2025 $ 0.094
-0.16%
$ 376,113 $ 503
May 12, 2025 $ 0.0942
+2.58%
$ 376,692 $ 1,107
May 11, 2025 $ 0.0918
-9.50%
$ 367,356 $ 691
May 10, 2025 $ 0.101
-12.30%
$ 405,921 $ 1,928
May 9, 2025 $ 0.116
+4.40%
$ 462,876 $ 1,885
May 8, 2025 $ 0.111
+38.95%
$ 443,412 $ 2,814
May 7, 2025 $ 0.0798
+0.92%
$ 319,178 $ 92
May 6, 2025 $ 0.0791
-3.90%
$ 316,349 $ 299
May 5, 2025 $ 0.0823
-11.88%
$ 329,200 $ 3,287
May 4, 2025 $ 0.0934
-6.36%
$ 373,600 $ 963
May 3, 2025 $ 0.0997
-3.39%
$ 398,965 $ 745
May 2, 2025 $ 0.103
-0.82%
$ 412,979 $ 1,480
May 1, 2025 $ 0.104
+3.81%
$ 416,374 $ 2,665
Apr 30, 2025 $ 0.1
+7.47%
$ 401,078 $ 1,796
Apr 29, 2025 $ 0.0764
-1.29%
$ -- $ 1,656
Apr 28, 2025 $ 0.0711
-12.97%
$ 284,400 $ 2,994
Apr 27, 2025 $ 0.0817
+87.82%
$ 326,800 $ 5,294
Apr 26, 2025 $ 0.0435
+2.84%
$ 174,000 $ 800
Apr 25, 2025 $ 0.0423
+14.02%
$ 169,200 $ 3,456
Apr 24, 2025 $ 0.0486
-0.82%
$ -- $ 2,864
Apr 23, 2025 $ 0.049
-18.87%
$ 196,000 $ 2,864
Apr 22, 2025 $ 0.0604
-5.92%
$ 241,600 $ 1,374
Apr 21, 2025 $ 0.0642
-4.75%
$ 256,800 $ 679
Apr 20, 2025 $ 0.0674
-2.32%
$ 269,600 $ 102
Apr 19, 2025 $ 0.069
+0.29%
$ 276,000 $ 284
Apr 18, 2025 $ 0.0688
+0.44%
$ 275,200 $ 224
Apr 17, 2025 $ 0.0685
+0.00%
$ 274,000 $ 28
Apr 16, 2025 $ 0.0685
-6.04%
$ 274,000 $ 459
Apr 15, 2025 $ 0.0729
-0.95%
$ 291,600 $ 86
Apr 14, 2025 $ 0.0736
+0.00%
$ 294,400 $ 18
Apr 13, 2025 $ 0.0736
-3.54%
$ 294,400 $ 540
Apr 12, 2025 $ 0.0763
+8.38%
$ 305,200 $ 622
Apr 11, 2025 $ 0.0704
+0.43%
$ 281,600 $ 535
Apr 10, 2025 $ 0.0701
-0.71%
$ 280,400 $ 542