Metavault Historical Data

MVX
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.0269
+3.11%
$ 107,657 $ 139
May 18 $ 0.0269
-0.43%
$ 107,978 $ 105
May 11 $ 0.0268
-10.07%
$ 107,312 $ 190
May 4 $ 0.0295
+4.25%
$ -- $ 205
Apr 27 $ 0.0281
+7.92%
$ 112,392 $ 155
Apr 20 $ 0.0261
+1.77%
$ -- $ 519
Apr 13 $ 0.0258
+8.17%
$ -- $ 496
Apr 6 $ 0.0238
+0.92%
$ -- $ 425
Mar 30 $ 0.023
-1.37%
$ 91,851 $ 549
Mar 23 $ 0.0229
-9.82%
$ -- $ 785
Mar 16 $ 0.0255
-0.94%
$ -- $ 409
Mar 9 $ 0.0254
+4.69%
$ 101,473 $ 917
Mar 2 $ 0.0236
-6.38%
$ 95,761 $ 558
Feb 23 $ 0.0249
+5.04%
$ -- $ 494
Feb 16 $ 0.0248
+7.19%
$ -- $ 310
Feb 9 $ 0.0242
+1.43%
$ 92,642 $ 878
Feb 2 $ 0.025
-14.66%
$ -- $ 2,234
Jan 26 $ 0.0289
-11.17%
$ -- $ 305
Jan 19 $ 0.0346
-8.41%
$ -- $ 1,078
Jan 12 $ 0.0382
-12.84%
$ 153,154 $ 4,655
Jan 5 $ 0.046
+51.02%
$ 177,147 $ 5,511
Dec 29 $ 0.0295
-20.69%
$ 117,242 $ 3,332
Dec 22 $ 0.0372
-0.97%
$ -- $ 373
Dec 15 $ 0.0381
-3.28%
$ -- $ 7,995
Dec 8 $ 0.0407
-1.53%
$ 160,800 $ 6,825
Dec 1 $ 0.0419
-0.96%
$ 170,594 $ 642
Oct 6 $ 0.0551
-0.08%
$ -- $ 825
Sep 29 $ 0.0521
+4.75%
$ 220,646 $ 1,052
Sep 22 $ 0.0488
-18.88%
$ 198,648 $ 1,786
Sep 15 $ 0.061
-10.18%
$ 240,792 $ 998
Sep 8 $ 0.0692
+11.24%
$ 271,969 $ 1,901
Sep 1 $ 0.0626
-1.80%
$ 250,493 $ 2,706
Aug 25 $ 0.0602
-2.90%
$ 257,780 $ 1,333
Aug 18 $ 0.0616
-11.69%
$ 249,167 $ 4,589
Aug 11 $ 0.0697
+2.70%
$ 278,883 $ 4,770
Aug 4 $ 0.0685
+36.95%
$ 271,661 $ 3,401
Jul 28 $ 0.0499
-16.54%
$ 200,441 $ 11,581
Jul 21 $ 0.0576
+15.93%
$ 239,565 $ 6,284
Jul 14 $ 0.0521
+2.14%
$ 198,314 $ 4,804
Jul 7 $ 0.0499
-32.48%
$ 203,922 $ 16,024
Jun 30 $ 0.073
-7.81%
$ 295,300 $ 1,791
Jun 23 $ 0.0759
+3.45%
$ 317,178 $ 1,494
Jun 16 $ 0.0893
+20.37%
$ 293,646 $ 5,655
Jun 9 $ 0.0755
-12.35%
$ 302,965 $ 19,797
Jun 2 $ 0.111
-19.89%
$ 344,944 $ 17,738
May 26 $ 0.139
-15.77%
$ 556,889 $ 10,056
May 19 $ 0.165
+88.01%
$ 661,177 $ 32,370
May 12 $ 0.086
-6.33%
$ 352,000 $ 3,404
May 5 $ 0.101
+8.65%
$ 367,356 $ 10,306
Apr 28 $ 0.0934
+14.32%
$ 373,600 $ 12,299
Download