Metavault Historical Data

MVX Page 12
Download
Date Close Price change Market cap Trading volume
Sep 13, 2024 $ 0.604
+0.90%
$ 2.41 million $ 73,947
Sep 12, 2024 $ 0.599
+8.76%
$ 2.4 million $ 40,893
Sep 11, 2024 $ 0.552
-6.55%
$ 2.21 million $ 72,692
Sep 10, 2024 $ 0.591
-1.58%
$ 2.36 million $ 75,141
Sep 9, 2024 $ 0.6
+3.54%
$ 2.4 million $ 72,487
Sep 8, 2024 $ 0.58
+2.67%
$ 2.32 million $ 57,993
Sep 7, 2024 $ 0.566
-3.91%
$ 2.26 million $ 74,375
Sep 6, 2024 $ 0.587
-5.76%
$ 2.35 million $ 64,603
Sep 5, 2024 $ 0.623
-12.54%
$ 2.49 million $ 46,553
Sep 4, 2024 $ 0.712
-4.12%
$ 2.85 million $ 82,940
Sep 3, 2024 $ 0.744
-4.93%
$ 2.98 million $ 92,361
Sep 2, 2024 $ 0.783
+5.77%
$ 3.13 million $ 92,275
Sep 1, 2024 $ 0.741
-3.05%
$ 2.96 million $ 92,048
Aug 31, 2024 $ 0.764
-0.65%
$ 3.06 million $ 92,892
Aug 30, 2024 $ 0.769
-6.89%
$ 3.08 million $ 96,371
Aug 29, 2024 $ 0.826
-0.29%
$ 3.31 million $ 90,971
Aug 28, 2024 $ 0.828
+4.02%
$ 3.31 million $ 92,739
Aug 27, 2024 $ 0.798
-8.54%
$ 3.19 million $ 100,497
Aug 26, 2024 $ 0.872
-2.79%
$ 3.49 million $ 103,517
Aug 25, 2024 $ 0.895
-1.36%
$ 3.58 million $ 110,774
Aug 24, 2024 $ 0.909
+2.42%
$ 3.64 million $ 110,397
Aug 23, 2024 $ 0.885
+8.79%
$ 3.54 million $ 101,336
Aug 22, 2024 $ 0.814
+7.05%
$ 3.25 million $ 91,932
Aug 21, 2024 $ 0.76
+2.39%
$ 3.04 million $ 90,454
Aug 20, 2024 $ 0.742
-1.90%
$ 2.97 million $ 89,500
Aug 19, 2024 $ 0.756
+4.53%
$ 3.03 million $ 89,502
Aug 18, 2024 $ 0.724
+1.47%
$ 2.9 million $ 87,216
Aug 17, 2024 $ 0.713
+1.73%
$ 2.85 million $ 85,912
Aug 16, 2024 $ 0.7
-7.46%
$ 2.8 million $ 93,429
Aug 15, 2024 $ 0.757
-15.89%
$ 3.03 million $ 36,681
Aug 14, 2024 $ 0.9
-9.86%
$ 3.6 million $ 105,294
Aug 13, 2024 $ 0.999
-0.57%
$ 4 million $ 115,206
Aug 12, 2024 $ 1.01
+0.91%
$ 4.03 million $ 113,519
Aug 11, 2024 $ 0.995
-2.37%
$ 3.98 million $ 113,300
Aug 10, 2024 $ 1.02
+0.57%
$ 4.08 million $ 122,872
Aug 9, 2024 $ 1.02
-3.53%
$ 4.06 million $ 125,320
Aug 8, 2024 $ 1.05
+17.15%
$ 4.21 million $ 113,364
Aug 7, 2024 $ 0.897
-7.50%
$ 3.59 million $ 109,279
Aug 6, 2024 $ 0.969
+5.44%
$ 3.88 million $ 101,273
Jul 29, 2024 $ 1.36
+9.23%
$ -- $ 48,350
Jul 28, 2024 $ 1.25
-4.72%
$ 4.98 million $ 70,923
Jul 27, 2024 $ 1.31
-1.25%
$ 5.24 million $ 18,170
Jul 26, 2024 $ 1.33
+2.72%
$ 5.31 million $ 121,293
Jul 25, 2024 $ 1.29
-4.93%
$ 5.17 million $ 128,677
Jul 24, 2024 $ 1.36
-5.76%
$ 5.44 million $ 132,692
Jul 23, 2024 $ 1.44
+0.03%
$ 5.77 million $ 90,439
Jul 22, 2024 $ 1.44
-1.69%
$ 5.77 million $ 86,392
Jul 21, 2024 $ 1.47
+0.56%
$ 5.87 million $ 148,349
Jul 20, 2024 $ 1.46
+3.01%
$ 5.84 million $ 146,866
Jul 19, 2024 $ 1.42
+0.00%
$ 5.67 million $ 113,633