Metavault Historical Data

MVX Page 10
Download
Date Close Price change Market cap Trading volume
Dec 22, 2024 $ 1.04
-6.68%
$ 4.17 million $ 139,819
Dec 21, 2024 $ 1.12
+4.13%
$ 4.47 million $ 179,723
Dec 20, 2024 $ 1.07
-4.50%
$ 4.3 million $ 169,860
Dec 19, 2024 $ 1.12
-7.21%
$ 4.5 million $ 194,920
Dec 18, 2024 $ 1.21
-12.43%
$ 4.85 million $ 564,581
Dec 17, 2024 $ 1.38
-6.23%
$ 5.54 million $ 164,351
Dec 16, 2024 $ 1.48
-5.84%
$ 5.9 million $ 113,638
Dec 15, 2024 $ 1.57
-4.77%
$ 6.26 million $ 118,684
Dec 14, 2024 $ 1.64
-6.63%
$ 6.58 million $ 157,087
Dec 13, 2024 $ 1.77
+24.66%
$ 7.09 million $ 188,355
Dec 12, 2024 $ 1.42
-3.48%
$ 5.69 million $ 120,517
Dec 11, 2024 $ 1.47
+8.85%
$ 5.89 million $ 96,200
Dec 10, 2024 $ 1.35
-9.55%
$ 5.41 million $ 96,310
Dec 9, 2024 $ 1.49
-3.91%
$ 5.98 million $ 182,307
Dec 8, 2024 $ 1.56
-11.82%
$ 6.23 million $ 172,160
Dec 7, 2024 $ 1.77
-4.37%
$ 7.08 million $ 8,916
Dec 6, 2024 $ 1.85
+5.24%
$ 7.41 million $ 29,244
Dec 5, 2024 $ 1.76
+4.87%
$ 7.03 million $ 175,721
Dec 4, 2024 $ 1.68
+15.30%
$ 6.7 million $ 115,733
Dec 3, 2024 $ 1.46
+1.06%
$ 5.85 million $ 149,430
Dec 2, 2024 $ 1.45
+59.13%
$ 5.78 million $ 315,024
Dec 1, 2024 $ 0.906
-1.33%
$ 3.63 million $ 77,483
Nov 30, 2024 $ 0.919
+3.66%
$ 3.69 million $ 50,252
Nov 29, 2024 $ 0.887
+7.40%
$ 3.55 million $ 73,863
Nov 28, 2024 $ 0.825
-2.92%
$ 3.3 million $ 74,106
Nov 27, 2024 $ 0.853
+5.97%
$ 3.41 million $ 65,847
Nov 26, 2024 $ 0.805
-3.36%
$ 3.22 million $ 62,042
Nov 25, 2024 $ 0.832
+3.62%
$ 3.44 million $ 6,319
Nov 24, 2024 $ 0.809
-7.22%
$ 3.24 million $ 48,538
Nov 23, 2024 $ 0.873
+9.92%
$ 3.49 million $ 57,813
Nov 22, 2024 $ 0.794
-1.08%
$ 3.18 million $ 12,583
Nov 21, 2024 $ 0.803
+10.77%
$ 3.21 million $ 110,369
Nov 20, 2024 $ 0.724
-2.06%
$ 2.9 million $ 99,067
Nov 19, 2024 $ 0.741
-5.00%
$ 2.96 million $ 99,294
Nov 18, 2024 $ 0.778
+6.24%
$ 3.11 million $ 109,589
Nov 17, 2024 $ 0.733
-2.76%
$ 2.93 million $ 104,720
Nov 16, 2024 $ 0.751
+1.24%
$ 3 million $ 243,795
Nov 15, 2024 $ 0.743
+0.49%
$ 2.97 million $ 297,473
Nov 14, 2024 $ 0.737
-9.01%
$ 2.95 million $ 317,160
Nov 13, 2024 $ 0.81
-2.44%
$ 3.24 million $ 320,845
Nov 12, 2024 $ 0.832
-11.66%
$ 3.33 million $ 270,622
Nov 11, 2024 $ 0.93
+1.78%
$ 3.72 million $ 86,592
Nov 10, 2024 $ 0.914
+0.17%
$ 3.65 million $ 72,379
Nov 9, 2024 $ 0.914
+7.29%
$ 3.65 million $ 75,473
Nov 8, 2024 $ 0.851
+10.81%
$ 3.41 million $ 81,816
Nov 7, 2024 $ 0.768
+7.97%
$ 3.07 million $ 62,885
Nov 6, 2024 $ 0.711
+16.02%
$ 2.85 million $ 60,169
Nov 5, 2024 $ 0.613
-0.84%
$ 2.45 million $ 43,223
Nov 4, 2024 $ 0.618
-3.42%
$ 2.47 million $ 41,684
Nov 3, 2024 $ 0.64
-2.36%
$ 2.56 million $ 47,777