Metavault Historical Data

MVX Page 8
Download
Date Close Price change Market cap Trading volume
Feb 18, 2025 $ 0.604
+66.57%
$ 2.42 million $ 2,099
Feb 17, 2025 $ 0.363
+4.44%
$ 1.45 million $ 23,669
Feb 16, 2025 $ 0.348
-2.45%
$ 1.39 million $ 21,056
Feb 15, 2025 $ 0.356
-4.31%
$ 1.43 million $ 6,170
Feb 14, 2025 $ 0.373
-3.54%
$ 1.49 million $ 15,843
Feb 13, 2025 $ 0.386
+7.58%
$ 1.55 million $ 11,928
Feb 12, 2025 $ 0.359
+4.04%
$ 1.44 million $ 10,366
Feb 11, 2025 $ 0.345
-1.25%
$ 1.38 million $ 2,156
Feb 10, 2025 $ 0.349
+4.33%
$ 1.4 million $ 4,311
Feb 9, 2025 $ 0.335
+0.24%
$ 1.34 million $ 1,538
Feb 8, 2025 $ 0.334
+1.58%
$ 1.34 million $ 15,386
Feb 7, 2025 $ 0.33
-14.27%
$ 1.32 million $ 13,049
Feb 6, 2025 $ 0.365
-59.42%
$ 1.46 million $ 22,178
Feb 5, 2025 $ 0.906
-51.48%
$ 3.62 million $ 1,762
Feb 4, 2025 $ 1.88
-6.85%
$ 7.51 million $ 11,493
Feb 3, 2025 $ 2.02
+15.26%
$ 8.08 million $ 58,970
Feb 2, 2025 $ 1.76
-28.88%
$ 7.04 million $ 12,247
Feb 1, 2025 $ 2.37
+30.53%
$ 9.49 million $ 5,494
Jan 31, 2025 $ 1.81
+305.46%
$ 7.23 million $ 1,992
Jan 30, 2025 $ 0.439
+18.98%
$ 1.75 million $ 3,692
Jan 29, 2025 $ 0.369
-26.36%
$ 1.47 million $ 1,099
Jan 28, 2025 $ 0.5
+42.77%
$ 2 million $ 2,494
Jan 27, 2025 $ 0.349
+0.87%
$ 1.4 million $ 27,283
Jan 26, 2025 $ 0.346
-13.22%
$ 1.38 million $ 64,007
Jan 25, 2025 $ 0.399
-0.41%
$ 1.59 million $ 19,835
Jan 24, 2025 $ 0.4
-10.53%
$ 1.6 million $ 15,035
Jan 23, 2025 $ 0.447
+10.95%
$ 1.79 million $ 7,128
Jan 22, 2025 $ 0.403
-3.86%
$ 1.61 million $ 7,633
Jan 21, 2025 $ 0.419
-4.61%
$ 1.68 million $ 13,406
Jan 20, 2025 $ 0.44
+1.02%
$ 1.76 million $ 13,803
Jan 19, 2025 $ 0.44
-6.27%
$ 1.76 million $ 18,187
Jan 18, 2025 $ 0.469
-16.35%
$ 1.88 million $ 40,198
Jan 17, 2025 $ 0.561
+9.03%
$ 2.24 million $ 15,293
Jan 16, 2025 $ 0.514
-12.79%
$ 2.05 million $ 31,427
Jan 15, 2025 $ 0.589
+7.35%
$ 2.36 million $ 21,543
Jan 14, 2025 $ 0.549
+2.02%
$ 2.2 million $ 23,027
Jan 13, 2025 $ 0.538
-6.33%
$ 2.15 million $ 6,509
Jan 12, 2025 $ 0.573
-3.20%
$ 2.29 million $ 19,855
Jan 11, 2025 $ 0.592
+2.04%
$ 2.37 million $ 7,214
Jan 10, 2025 $ 0.58
+1.36%
$ 2.32 million $ 30,074
Jan 9, 2025 $ 0.572
-5.39%
$ 2.29 million $ 49,435
Jan 8, 2025 $ 0.606
-7.72%
$ 2.42 million $ 51,571
Jan 7, 2025 $ 0.656
-11.61%
$ 2.63 million $ 13,039
Jan 6, 2025 $ 0.743
+14.31%
$ 2.97 million $ 45,030
Jan 5, 2025 $ 0.65
-27.78%
$ 2.6 million $ 118,833
Jan 4, 2025 $ 0.9
+1.22%
$ 3.6 million $ 20,679
Jan 3, 2025 $ 0.889
+7.48%
$ 3.56 million $ 41,679
Jan 2, 2025 $ 0.827
+5.43%
$ 3.31 million $ 44,116
Jan 1, 2025 $ 0.784
-4.29%
$ 3.13 million $ 20,592
Dec 31, 2024 $ 0.819
-4.05%
$ 3.27 million $ 42,866