Metavault Historical Data

MVX Page 13
Download
Date Close Price change Market cap Trading volume
Jul 18, 2024 $ 1.42
+0.42%
$ 5.68 million $ 123,423
Jul 17, 2024 $ 1.41
-1.77%
$ 5.64 million $ 146,847
Jul 16, 2024 $ 1.43
-1.57%
$ 5.74 million $ 148,885
Jul 15, 2024 $ 1.45
+8.06%
$ 5.82 million $ 149,867
Jul 14, 2024 $ 1.35
+2.46%
$ 5.39 million $ 140,399
Jul 13, 2024 $ 1.31
+1.33%
$ 5.26 million $ 138,077
Jul 12, 2024 $ 1.3
+0.70%
$ 5.19 million $ 133,593
Jul 11, 2024 $ 1.29
+0.81%
$ 5.16 million $ 133,162
Jul 10, 2024 $ 1.28
-0.68%
$ 5.12 million $ 130,783
Jul 9, 2024 $ 1.29
+4.04%
$ 5.16 million $ 114,592
Jul 8, 2024 $ 1.24
+0.55%
$ 4.97 million $ 131,475
Jul 7, 2024 $ 1.23
-2.82%
$ 4.94 million $ 126,856
Jul 6, 2024 $ 1.27
+2.04%
$ 5.09 million $ 131,654
Jul 5, 2024 $ 1.25
-4.70%
$ 4.99 million $ 133,339
Jul 4, 2024 $ 1.31
-7.28%
$ 5.25 million $ 135,531
Jul 3, 2024 $ 1.41
-4.98%
$ 5.65 million $ 146,288
Jul 2, 2024 $ 1.49
-0.51%
$ 5.95 million $ 154,549
Jul 1, 2024 $ 1.5
-1.84%
$ 5.98 million $ 117,220
Jun 30, 2024 $ 1.53
+2.12%
$ 6.1 million $ 124,199
Jun 29, 2024 $ 1.49
-0.09%
$ 5.98 million $ 154,336
Jun 28, 2024 $ 1.5
-2.39%
$ 5.98 million $ 151,996
Jun 27, 2024 $ 1.53
+2.24%
$ 6.12 million $ 153,620
Jun 26, 2024 $ 1.5
-0.71%
$ 5.98 million $ 150,206
Jun 25, 2024 $ 1.51
+1.96%
$ 6.03 million $ 157,352
Jun 24, 2024 $ 1.48
-4.85%
$ 5.92 million $ 154,120
Jun 23, 2024 $ 1.55
-3.22%
$ 6.22 million $ 156,559
Jun 22, 2024 $ 1.61
-0.56%
$ 6.43 million $ 157,585
Jun 21, 2024 $ 1.61
+1.25%
$ 6.46 million $ 123,719
Jun 20, 2024 $ 1.59
-1.30%
$ 6.38 million $ 159,910
Jun 19, 2024 $ 1.62
+1.85%
$ 6.46 million $ 156,337
Jun 18, 2024 $ 1.58
-1.02%
$ 6.34 million $ 165,929
Jun 17, 2024 $ 1.6
-4.53%
$ 6.4 million $ 131,745
Jun 16, 2024 $ 1.68
+1.14%
$ 6.71 million $ 170,107
Jun 15, 2024 $ 1.66
+2.42%
$ 6.64 million $ 171,381
Jun 14, 2024 $ 1.62
+1.18%
$ 6.48 million $ 173,663
Jun 13, 2024 $ 1.6
-0.42%
$ 6.41 million $ 170,013
Jun 12, 2024 $ 1.61
+1.66%
$ 6.43 million $ 139,587
Jun 11, 2024 $ 1.58
-2.06%
$ 6.33 million $ 118,873
Jun 10, 2024 $ 1.61
-0.42%
$ 6.46 million $ 180,875
Jun 9, 2024 $ 1.62
-2.94%
$ 6.49 million $ 173,153
Jun 8, 2024 $ 1.67
+0.49%
$ 6.69 million $ 167,308
Jun 7, 2024 $ 1.66
-3.58%
$ 6.65 million $ 159,282
Jun 6, 2024 $ 1.73
+0.36%
$ 6.91 million $ 181,933
Jun 5, 2024 $ 1.72
+5.19%
$ 6.89 million $ 197,876
Jun 4, 2024 $ 1.64
-0.96%
$ 6.55 million $ 197,168
Jun 3, 2024 $ 1.65
-1.40%
$ 6.61 million $ 167,068
Jun 2, 2024 $ 1.68
+0.05%
$ 6.72 million $ 189,087
Jun 1, 2024 $ 1.68
-0.15%
$ 6.71 million $ 172,665
May 31, 2024 $ 1.68
-2.25%
$ 6.72 million $ 177,139
May 30, 2024 $ 1.72
+0.73%
$ 6.88 million $ 179,083