Metavault Historical Data

MVX
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.0269
+3.05%
$ 107,657 $ 941
Apr 2026 $ 0.0259
+10.16%
$ 105,187 $ 2,056
Mar 2026 $ 0.0232
-7.69%
$ -- $ 3,003
Feb 2026 $ 0.0249
-13.06%
$ 99,789 $ 4,064
Jan 2026 $ 0.0328
-11.18%
$ -- $ 16,342
Dec 2025 $ 0.0371
-12.38%
$ -- $ 19,323
Oct 2025 $ 0.0551
+13.59%
$ -- $ 2,072
Sep 2025 $ 0.0499
-21.75%
$ 193,979 $ 8,263
Aug 2025 $ 0.0602
-9.88%
$ 257,780 $ 19,186
Jul 2025 $ 0.0701
-12.76%
$ 268,466 $ 37,581
Jun 2025 $ 0.0793
-42.62%
$ 321,828 $ 50,234
May 2025 $ 0.126
+25.89%
$ 552,731 $ 61,559
Apr 2025 $ 0.1
-13.76%
$ 401,078 $ 54,728
Mar 2025 $ 0.116
-53.93%
$ 465,043 $ 464,110
Feb 2025 $ 0.252
-86.12%
$ 1.01 million $ 399,321
Jan 2025 $ 0.439
-46.43%
$ 7.23 million $ 793,711
Dec 2024 $ 0.855
-6.97%
$ 3.27 million $ 4.37 million
Nov 2024 $ 0.887
+39.91%
$ 3.69 million $ 3.04 million
Oct 2024 $ 0.668
-7.11%
$ 2.53 million $ 1.22 million
Sep 2024 $ 0.719
-5.88%
$ 2.88 million $ 988,267
Aug 2024 $ 0.764
-16.84%
$ 3.06 million $ 2.58 million
Jul 2024 $ 1.36
-10.71%
$ -- $ 3.54 million
Jun 2024 $ 1.53
-9.26%
$ 6.1 million $ 4.83 million
May 2024 $ 1.68
-7.36%
$ 6.72 million $ 5.03 million
Apr 2024 $ 1.81
-4.96%
$ 7.26 million $ 5.96 million
Mar 2024 $ 1.91
+17.21%
$ 7.65 million $ 9.14 million
Feb 2024 $ 1.63
+45.28%
$ 6.53 million $ 6.51 million
Jan 2024 $ 1.13
-19.76%
$ 4.5 million $ 8.66 million
Dec 2023 $ 1.4
+21.47%
$ 5.61 million $ 8.37 million
Nov 2023 $ 1.15
-16.88%
$ 4.61 million $ 7.68 million
Oct 2023 $ 1.39
+27.68%
$ 5.55 million $ 4.65 million
Sep 2023 $ 1.09
-5.67%
$ 4.35 million $ 5.18 million
Aug 2023 $ 1.15
-14.03%
$ 4.61 million $ 1.67 million
Jul 2023 $ 1.34
+0.54%
$ 5.36 million $ 1.26 million
Jun 2023 $ 1.33
-7.79%
$ 5.33 million $ 1.06 million
May 2023 $ 1.45
-24.82%
$ 5.78 million $ 1.96 million
Apr 2023 $ 1.92
-28.10%
$ 7.68 million $ 4.04 million
Mar 2023 $ 2.67
-16.40%
$ 10.68 million $ 4.56 million
Feb 2023 $ 3.2
+81.46%
$ 12.82 million $ 9.43 million
Jan 2023 $ 1.77
+13.35%
$ 7.07 million $ 1.11 million
Dec 2022 $ 1.56
-12.87%
$ 6.23 million $ 2.53 million
Nov 2022 $ 1.79
-46.48%
$ 7.16 million $ 17.22 million
Oct 2022 $ 3.34
+146.77%
$ 13.36 million $ 12.25 million
Sep 2022 $ 1.35
+28.47%
$ 5.41 million $ 783,954
Download