Metavault Historical Data

MVX Page 6
Download
Date Close Price change Market cap Trading volume
Feb 4, 4 PM $ 0.0281
+0.00%
$ 112,283 $ 207
Feb 4, 3 PM $ 0.0279
-0.99%
$ 111,433 $ 198
Feb 4, 10 AM $ 0.0289
+0.00%
$ 115,469 $ 92
Feb 3, 8 PM $ 0.0294
-0.31%
$ 117,661 $ 559
Feb 3, 7 PM $ 0.0275
-0.64%
$ 110,089 $ 480
Feb 3, 6 PM $ 0.0284
+0.00%
$ 113,602 $ 463
Feb 3, 2 PM $ 0.0297
-0.24%
$ 118,944 $ 449
Feb 3, 1 PM $ 0.0299
+0.00%
$ 119,422 $ 437
Feb 3, 10 AM $ 0.0302
+0.00%
$ 120,959 $ 399
Feb 2, 3 PM $ 0.0296
+1.23%
$ 118,439 $ 118
Feb 1, 7 AM $ 0.029
+0.00%
$ 116,014 $ 79
Feb 1, 3 AM $ 0.029
+0.00%
$ 115,985 $ 116
Feb 1, 2 AM $ 0.0287
+0.00%
$ 114,857 $ 102
Feb 1, 1 AM $ 0.0287
+0.00%
$ 114,784 $ 92
Jan 31, 5 PM $ 0.0289
+0.00%
$ 115,479 $ 36
Jan 29, 3 AM $ 0.0328
+0.00%
$ 131,389 $ 22
Jan 27, 7 PM $ 0.0334
+0.79%
$ 133,455 $ 165
Jan 27, 3 PM $ 0.0325
-0.66%
$ 129,836 $ 119
Jan 27, 12 PM $ 0.0328
+0.00%
$ 131,115 $ 100
Jan 26, 2 PM $ 0.0328
+0.80%
$ 131,036 $ 83
Jan 25, 5 AM $ 0.0341
+0.00%
$ 136,548 $ 29
Jan 24, 9 PM $ 0.0346
+0.20%
$ 138,232 $ 63
Jan 24, 6 PM $ 0.0344
-0.13%
$ 137,658 $ 54
Jan 23, 8 PM $ 0.0348
+0.00%
$ 139,047 $ 118
Jan 23, 2 PM $ 0.0347
+0.00%
$ 138,914 $ 90
Jan 22, 7 PM $ 0.0352
+0.67%
$ 140,704 $ 73
Jan 22, 6 PM $ 0.035
+0.00%
$ 140,098 $ 55
Jan 22, 12 PM $ 0.0352
+0.00%
$ 140,960 $ 30
Jan 21, 7 PM $ 0.0356
+1.76%
$ 142,447 $ 157
Jan 21, 5 PM $ 0.0348
-2.49%
$ 139,252 $ 112
Jan 21, 4 PM $ 0.0363
+0.94%
$ 145,071 $ 86
Jan 21, 3 PM $ 0.0359
+0.00%
$ 143,744 $ 38
Jan 21, 12 PM $ 0.0346
+0.00%
$ 138,370 $ 13
Jan 21, 5 AM $ 0.0354
+0.00%
$ 141,530 $ 99
Jan 21, 2 AM $ 0.0354
+0.00%
$ 141,631 $ 382
Jan 21, 12 AM $ 0.0349
+0.43%
$ 139,487 $ 360
Jan 20, 10 PM $ 0.0347
-1.04%
$ 138,792 $ 331
Jan 20, 8 PM $ 0.0351
+0.00%
$ 140,291 $ 301
Jan 20, 3 PM $ 0.0351
+0.00%
$ 140,595 $ 208
Jan 20, 12 AM $ 0.0364
+0.00%
$ 145,624 $ 372
Jan 19, 12 PM $ 0.0364
-0.27%
$ 145,403 $ 336
Jan 19, 11 AM $ 0.0363
+0.00%
$ 145,305 $ 318
Jan 19, 10 AM $ 0.0364
-0.32%
$ 145,756 $ 310
Jan 19, 9 AM $ 0.0369
+0.00%
$ 147,690 $ 285
Jan 19, 8 AM $ 0.0365
+0.00%
$ 146,053 $ 276
Jan 19, 6 AM $ 0.0366
+0.00%
$ 146,200 $ 249
Jan 19, 4 AM $ 0.0367
-0.80%
$ 146,960 $ 242
Jan 19, 3 AM $ 0.0369
+1.70%
$ 147,669 $ 225
Jan 19, 12 AM $ 0.036
-4.66%
$ 143,887 $ 209
Jan 18, 8 PM $ 0.0383
+0.00%
$ 153,154 $ 96