Metavault Historical Data

MVX Page 13
Download
Date Close Price change Market cap Trading volume
Dec 15, 4 AM $ 0.0394
+0.01%
$ 157,541 $ 1,844
Dec 15, 3 AM $ 0.0394
-0.08%
$ 157,527 $ 1,839
Dec 14, 7 PM $ 0.0402
-0.11%
$ 160,800 $ 1,676
Dec 14, 5 PM $ 0.0402
-0.42%
$ 160,651 $ 1,666
Dec 14, 9 AM $ 0.0406
-0.32%
$ 162,545 $ 1,676
Dec 14, 8 AM $ 0.041
+0.00%
$ 163,845 $ 1,667
Dec 14, 6 AM $ 0.0407
-0.16%
$ 162,879 $ 1,663
Dec 14, 5 AM $ 0.041
+0.00%
$ 163,811 $ 1,686
Dec 13, 4 PM $ 0.0407
-0.12%
$ 162,866 $ 1,613
Dec 13, 5 AM $ 0.0402
+0.18%
$ 160,726 $ 1,520
Dec 13, 4 AM $ 0.0401
+0.00%
$ 160,391 $ 1,507
Dec 13, 12 AM $ 0.04
+0.23%
$ 160,040 $ 1,501
Dec 12, 11 PM $ 0.0399
-0.04%
$ 159,615 $ 1,493
Dec 12, 10 PM $ 0.0399
+0.18%
$ 159,570 $ 1,484
Dec 12, 4 PM $ 0.0397
+0.00%
$ 158,777 $ 1,459
Dec 12, 3 PM $ 0.0397
-10.49%
$ 158,776 $ 1,351
Dec 11, 8 PM $ 0.0449
+0.00%
$ 179,436 $ 1,097
Dec 11, 5 PM $ 0.0446
+0.00%
$ 178,336 $ 1,080
Dec 11, 4 PM $ 0.0444
+0.90%
$ 177,525 $ 1,072
Dec 11, 11 AM $ 0.0445
+0.00%
$ 177,998 $ 913
Dec 10, 8 PM $ 0.0469
+0.00%
$ 187,449 $ 956
Dec 10, 12 PM $ 0.0459
+0.00%
$ 183,522 $ 942
Dec 10, 10 AM $ 0.0461
+0.00%
$ 184,396 $ 939
Dec 10, 9 AM $ 0.0462
+0.00%
$ 184,924 $ 930
Dec 10, 8 AM $ 0.0463
-0.01%
$ 185,209 $ 929
Dec 10, 5 AM $ 0.0463
-0.23%
$ 185,315 $ 908
Dec 9, 6 PM $ 0.0474
+0.05%
$ 189,731 $ 905
Dec 9, 5 PM $ 0.0477
+0.42%
$ 190,948 $ 888
Dec 9, 4 PM $ 0.0473
+1.85%
$ 189,105 $ 863
Dec 8, 7 PM $ 0.0445
+0.00%
$ 178,196 $ 762
Dec 8, 4 PM $ 0.0446
+0.00%
$ 178,367 $ 759
Dec 8, 12 PM $ 0.0451
+0.00%
$ 180,544 $ 751
Dec 8, 11 AM $ 0.0452
+0.03%
$ 180,697 $ 749
Dec 8, 10 AM $ 0.0451
+4.23%
$ 180,575 $ 730
Dec 8, 1 AM $ 0.0415
+0.00%
$ 166,007 $ 404
Dec 8, 12 AM $ 0.0413
+0.00%
$ 165,393 $ 402
Dec 7, 7 PM $ 0.0426
+0.00%
$ 170,594 $ 400
Dec 7, 6 PM $ 0.0424
+0.00%
$ 169,530 $ 396
Dec 7, 5 PM $ 0.0423
+1.98%
$ 169,263 $ 389
Dec 7, 3 PM $ 0.0406
+0.00%
$ 162,299 $ 343
Dec 7, 2 PM $ 0.0407
-1.86%
$ 162,641 $ 342
Dec 7, 11 AM $ 0.0416
-0.10%
$ 166,430 $ 335
Dec 7, 10 AM $ 0.0416
+0.00%
$ 166,371 $ 329
Dec 6, 10 PM $ 0.0419
+0.03%
$ 167,561 $ 315
Dec 6, 6 PM $ 0.0422
+0.38%
$ 168,967 $ 305
Dec 6, 5 PM $ 0.0421
+0.05%
$ 168,244 $ 288
Dec 6, 1 PM $ 0.0415
+0.00%
$ 165,958 $ 270
Dec 6, 12 PM $ 0.0415
+1.19%
$ 165,933 $ 154
Dec 5, 11 PM $ 0.0407
-0.12%
$ 162,719 $ 136
Dec 5, 8 PM $ 0.0404
+0.00%
$ -- $ 122