Metavault Historical Data

MVX Page 12
Download
Date Close Price change Market cap Trading volume
Jan 3, 3 AM $ 0.0412
+0.21%
$ 164,845 $ 531
Jan 2, 5 PM $ 0.0421
+0.00%
$ 168,442 $ 226
Jan 2, 10 AM $ 0.0396
+0.00%
$ 158,289 $ 1,376
Jan 1, 11 PM $ 0.0388
+0.15%
$ 155,272 $ 1,339
Jan 1, 10 PM $ 0.0387
+0.37%
$ 154,754 $ 1,330
Jan 1, 8 PM $ 0.0385
+0.20%
$ 154,155 $ 1,310
Jan 1, 7 PM $ 0.0384
+0.44%
$ 153,778 $ 1,298
Jan 1, 6 PM $ 0.0382
+0.14%
$ 152,980 $ 1,276
Jan 1, 5 PM $ 0.0382
+0.22%
$ 152,782 $ 1,257
Jan 1, 2 PM $ 0.0376
+1.73%
$ 150,483 $ 1,121
Jan 1, 4 AM $ 0.0367
-0.15%
$ 146,924 $ 1,091
Jan 1, 3 AM $ 0.0368
-0.23%
$ 147,322 $ 1,088
Jan 1, 2 AM $ 0.037
+0.00%
$ 147,932 $ 1,052
Dec 31, 5 PM $ 0.0371
+0.00%
$ 148,242 $ 1,065
Dec 31, 4 PM $ 0.0372
+0.00%
$ 148,931 $ 1,028
Dec 22, 3 AM $ 0.0372
+0.00%
$ 148,992 $ 373
Dec 22, 2 AM $ 0.0372
+0.00%
$ 148,940 $ 371
Dec 22, 1 AM $ 0.0376
+0.00%
$ 150,378 $ 363
Dec 22, 12 AM $ 0.0376
+0.00%
$ 150,459 $ 359
Dec 21, 4 PM $ 0.037
+0.00%
$ 148,174 $ 346
Dec 21, 1 PM $ 0.0375
+0.00%
$ 149,934 $ 329
Dec 21, 12 PM $ 0.0376
+0.00%
$ 150,469 $ 323
Dec 21, 11 AM $ 0.0376
-0.04%
$ 150,582 $ 319
Dec 21, 10 AM $ 0.0378
+0.00%
$ 151,075 $ 313
Dec 21, 4 AM $ 0.0376
+0.00%
$ 150,228 $ 301
Dec 21, 2 AM $ 0.0375
-0.13%
$ 149,847 $ 299
Dec 21, 1 AM $ 0.0376
+0.00%
$ 150,405 $ 293
Dec 20, 8 AM $ 0.0381
+0.55%
$ 152,482 $ 282
Dec 20, 7 AM $ 0.0379
+0.30%
$ 151,414 $ 265
Dec 19, 4 PM $ 0.0374
+0.00%
$ 149,647 $ 238
Dec 19, 3 PM $ 0.0374
+0.81%
$ 149,506 $ 225
Dec 19, 5 AM $ 0.036
-0.17%
$ 144,190 $ 2,013
Dec 19, 1 AM $ 0.0351
+0.00%
$ 140,343 $ 1,938
Dec 19, 12 AM $ 0.0351
-0.38%
$ 140,543 $ 1,935
Dec 18, 11 PM $ 0.0353
-0.29%
$ 141,099 $ 1,910
Dec 18, 7 PM $ 0.0349
-1.47%
$ 139,586 $ 1,901
Dec 18, 6 PM $ 0.0355
+0.00%
$ 142,109 $ 1,935
Dec 18, 5 AM $ 0.0357
+0.00%
$ 142,642 $ 1,901
Dec 18, 4 AM $ 0.0358
+0.10%
$ 143,177 $ 1,898
Dec 18, 1 AM $ 0.0358
+0.00%
$ -- $ 1,885
Dec 17, 10 PM $ 0.0357
-0.09%
$ 142,985 $ 1,880
Dec 17, 9 AM $ 0.0366
+0.00%
$ 146,578 $ 1,817
Dec 17, 8 AM $ 0.0369
+0.00%
$ 147,480 $ 1,815
Dec 17, 7 AM $ 0.0369
+0.00%
$ 147,572 $ 1,868
Dec 16, 9 PM $ 0.0373
+0.00%
$ 149,131 $ 1,805
Dec 16, 6 PM $ 0.0369
+0.00%
$ 147,716 $ 1,854
Dec 16, 11 AM $ 0.0372
+0.06%
$ 148,751 $ 1,799
Dec 15, 10 AM $ 0.0397
+0.43%
$ 158,910 $ 1,888
Dec 15, 9 AM $ 0.0395
-0.04%
$ 158,154 $ 1,875
Dec 15, 5 AM $ 0.0396
+0.00%
$ 158,303 $ 1,852